{"symbol":"LOHA","url":"https://intraalpha.com/companies/LOHA","capturedAt":"2026-10-22T22:06:09.178Z","state":"partial","quote":{"symbol":"LOHA","last_price":26.28,"prev_close":25.92,"regular_close":26.28,"change":0.36,"change_pct":1.3889,"regular_change":0.36,"regular_change_pct":1.3889,"extended_change":0,"extended_change_pct":0,"bid":13.07,"ask":26.5,"bid_size":200,"ask_size":200,"volume":63469,"vwap":26.139078,"open":25.88,"high":26.3,"low":25.87,"close":26.28,"trade_count":241,"last_trade_at":"2026-10-22T20:10:04.464447145Z","last_quote_at":"2026-10-22T21:59:47.421684447Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:06:05.14719714-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:49:55.534Z","bars":[{"c":25.45,"h":25.45,"l":25.45,"n":1,"o":25.45,"t":"2026-10-15T12:25:00Z","v":200,"vw":25.45},{"c":25.55,"h":25.55,"l":25.55,"n":1,"o":25.55,"t":"2026-10-15T13:10:00Z","v":200,"vw":25.55},{"c":25.645,"h":25.645,"l":25.43,"n":10,"o":25.43,"t":"2026-10-15T13:30:00Z","v":2326,"vw":25.459864},{"c":25.62,"h":25.69,"l":25.62,"n":9,"o":25.62,"t":"2026-10-15T13:35:00Z","v":3061,"vw":25.635333},{"c":25.6299,"h":25.6299,"l":25.6299,"n":1,"o":25.6299,"t":"2026-10-15T14:10:00Z","v":150,"vw":25.6299},{"c":25.5901,"h":25.5901,"l":25.5901,"n":3,"o":25.5901,"t":"2026-10-15T14:15:00Z","v":175,"vw":25.5901},{"c":25.65,"h":25.65,"l":25.65,"n":1,"o":25.65,"t":"2026-10-15T14:20:00Z","v":190,"vw":25.65},{"c":25.62,"h":25.62,"l":25.62,"n":1,"o":25.62,"t":"2026-10-15T14:35:00Z","v":100,"vw":25.62},{"c":25.63,"h":25.63,"l":25.591,"n":3,"o":25.591,"t":"2026-10-15T14:50:00Z","v":650,"vw":25.617},{"c":25.65,"h":25.65,"l":25.65,"n":1,"o":25.65,"t":"2026-10-15T15:00:00Z","v":100,"vw":25.65},{"c":25.671,"h":25.671,"l":25.671,"n":2,"o":25.671,"t":"2026-10-15T15:20:00Z","v":271,"vw":25.671},{"c":25.67,"h":25.67,"l":25.67,"n":1,"o":25.67,"t":"2026-10-15T15:30:00Z","v":216,"vw":25.67},{"c":25.6301,"h":25.6301,"l":25.63,"n":2,"o":25.63,"t":"2026-10-15T15:45:00Z","v":923,"vw":25.630057},{"c":25.58,"h":25.58,"l":25.58,"n":2,"o":25.58,"t":"2026-10-15T16:05:00Z","v":105,"vw":25.58},{"c":25.58,"h":25.58,"l":25.58,"n":4,"o":25.58,"t":"2026-10-15T16:50:00Z","v":254,"vw":25.58},{"c":25.615,"h":25.615,"l":25.615,"n":19,"o":25.615,"t":"2026-10-15T18:00:00Z","v":1702,"vw":25.615},{"c":25.61,"h":25.61,"l":25.61,"n":1,"o":25.61,"t":"2026-10-15T18:25:00Z","v":200,"vw":25.61},{"c":25.58,"h":25.6,"l":25.58,"n":3,"o":25.6,"t":"2026-10-15T18:40:00Z","v":2473,"vw":25.59834},{"c":25.62,"h":25.62,"l":25.62,"n":1,"o":25.62,"t":"2026-10-15T19:00:00Z","v":100,"vw":25.62},{"c":25.65,"h":25.65,"l":25.65,"n":2,"o":25.65,"t":"2026-10-15T20:00:00Z","v":101,"vw":25.65},{"c":25.75,"h":25.75,"l":25.75,"n":4,"o":25.75,"t":"2026-10-16T13:30:00Z","v":145,"vw":25.75},{"c":25.9567,"h":25.9567,"l":25.91,"n":2,"o":25.91,"t":"2026-10-16T13:40:00Z","v":600,"vw":25.948917},{"c":25.99,"h":25.99,"l":25.99,"n":1,"o":25.99,"t":"2026-10-16T13:55:00Z","v":250,"vw":25.99},{"c":25.97,"h":25.97,"l":25.97,"n":1,"o":25.97,"t":"2026-10-16T14:00:00Z","v":120,"vw":25.97},{"c":25.95,"h":25.95,"l":25.95,"n":2,"o":25.95,"t":"2026-10-16T14:05:00Z","v":895,"vw":25.95},{"c":25.85,"h":25.85,"l":25.84,"n":3,"o":25.85,"t":"2026-10-16T14:20:00Z","v":700,"vw":25.848571},{"c":25.91,"h":25.91,"l":25.91,"n":1,"o":25.91,"t":"2026-10-16T14:40:00Z","v":200,"vw":25.91},{"c":25.9,"h":25.9,"l":25.9,"n":3,"o":25.9,"t":"2026-10-16T15:00:00Z","v":120,"vw":25.9},{"c":25.915,"h":25.915,"l":25.915,"n":1,"o":25.915,"t":"2026-10-16T15:20:00Z","v":1000,"vw":25.915},{"c":25.9397,"h":25.94,"l":25.91,"n":8,"o":25.91,"t":"2026-10-16T15:25:00Z","v":1926,"vw":25.933592},{"c":25.85,"h":25.85,"l":25.85,"n":1,"o":25.85,"t":"2026-10-16T15:30:00Z","v":159,"vw":25.85},{"c":25.82,"h":25.86,"l":25.82,"n":4,"o":25.86,"t":"2026-10-16T15:40:00Z","v":296,"vw":25.839592},{"c":25.82,"h":25.82,"l":25.82,"n":1,"o":25.82,"t":"2026-10-16T16:20:00Z","v":400,"vw":25.82},{"c":25.78,"h":25.78,"l":25.78,"n":2,"o":25.78,"t":"2026-10-16T17:45:00Z","v":187,"vw":25.78},{"c":25.67,"h":25.67,"l":25.67,"n":1,"o":25.67,"t":"2026-10-16T18:05:00Z","v":150,"vw":25.67},{"c":25.684,"h":25.684,"l":25.681,"n":2,"o":25.681,"t":"2026-10-16T18:15:00Z","v":1000,"vw":25.6837},{"c":25.7001,"h":25.7001,"l":25.69,"n":5,"o":25.69,"t":"2026-10-16T19:15:00Z","v":389,"vw":25.695207},{"c":25.72,"h":25.72,"l":25.72,"n":2,"o":25.72,"t":"2026-10-16T19:40:00Z","v":120,"vw":25.72},{"c":25.73,"h":25.73,"l":25.73,"n":1,"o":25.73,"t":"2026-10-19T13:40:00Z","v":240,"vw":25.73},{"c":25.74,"h":25.7799,"l":25.74,"n":3,"o":25.7799,"t":"2026-10-19T13:45:00Z","v":315,"vw":25.767152},{"c":25.74,"h":25.74,"l":25.74,"n":1,"o":25.74,"t":"2026-10-19T13:50:00Z","v":483,"vw":25.74},{"c":25.765,"h":25.765,"l":25.765,"n":4,"o":25.765,"t":"2026-10-19T13:55:00Z","v":1016,"vw":25.765},{"c":25.71,"h":25.71,"l":25.71,"n":2,"o":25.71,"t":"2026-10-19T14:10:00Z","v":120,"vw":25.71},{"c":25.74,"h":25.74,"l":25.74,"n":1,"o":25.74,"t":"2026-10-19T14:30:00Z","v":300,"vw":25.74},{"c":25.71,"h":25.71,"l":25.71,"n":3,"o":25.71,"t":"2026-10-19T15:15:00Z","v":125,"vw":25.71},{"c":25.765,"h":25.765,"l":25.75,"n":3,"o":25.75,"t":"2026-10-19T15:30:00Z","v":656,"vw":25.75864},{"c":25.7,"h":25.7,"l":25.7,"n":1,"o":25.7,"t":"2026-10-19T16:00:00Z","v":200,"vw":25.7},{"c":25.71,"h":25.71,"l":25.71,"n":1,"o":25.71,"t":"2026-10-19T16:05:00Z","v":200,"vw":25.71},{"c":25.7,"h":25.715,"l":25.7,"n":2,"o":25.715,"t":"2026-10-19T16:15:00Z","v":294,"vw":25.709898},{"c":25.692,"h":25.692,"l":25.692,"n":4,"o":25.692,"t":"2026-10-19T16:50:00Z","v":3956,"vw":25.692},{"c":25.715,"h":25.715,"l":25.715,"n":2,"o":25.715,"t":"2026-10-19T17:35:00Z","v":551,"vw":25.715},{"c":25.73,"h":25.73,"l":25.73,"n":1,"o":25.73,"t":"2026-10-19T17:40:00Z","v":1098,"vw":25.73},{"c":25.73,"h":25.74,"l":25.73,"n":13,"o":25.74,"t":"2026-10-19T19:25:00Z","v":1890,"vw":25.739471},{"c":25.725,"h":25.725,"l":25.725,"n":2,"o":25.725,"t":"2026-10-19T19:55:00Z","v":126,"vw":25.725},{"c":25.8,"h":25.8,"l":25.8,"n":2,"o":25.8,"t":"2026-10-20T13:55:00Z","v":101,"vw":25.8},{"c":25.861,"h":25.861,"l":25.861,"n":2,"o":25.861,"t":"2026-10-20T15:30:00Z","v":500,"vw":25.861},{"c":25.875,"h":25.875,"l":25.875,"n":1,"o":25.875,"t":"2026-10-20T15:40:00Z","v":116,"vw":25.875},{"c":25.85,"h":25.85,"l":25.85,"n":4,"o":25.85,"t":"2026-10-20T15:55:00Z","v":400,"vw":25.85},{"c":25.87,"h":25.87,"l":25.87,"n":2,"o":25.87,"t":"2026-10-20T16:00:00Z","v":3122,"vw":25.87},{"c":25.84,"h":25.84,"l":25.84,"n":1,"o":25.84,"t":"2026-10-20T16:05:00Z","v":182,"vw":25.84},{"c":25.81,"h":25.81,"l":25.81,"n":2,"o":25.81,"t":"2026-10-20T16:20:00Z","v":300,"vw":25.81},{"c":25.845,"h":25.845,"l":25.845,"n":1,"o":25.845,"t":"2026-10-20T16:35:00Z","v":2000,"vw":25.845},{"c":25.8601,"h":25.8601,"l":25.86,"n":5,"o":25.86,"t":"2026-10-20T16:50:00Z","v":504,"vw":25.86005},{"c":25.88,"h":25.88,"l":25.88,"n":9,"o":25.88,"t":"2026-10-20T17:30:00Z","v":5000,"vw":25.88},{"c":25.86,"h":25.86,"l":25.86,"n":1,"o":25.86,"t":"2026-10-20T17:35:00Z","v":929,"vw":25.86},{"c":25.9,"h":25.9,"l":25.9,"n":2,"o":25.9,"t":"2026-10-20T19:45:00Z","v":1002,"vw":25.9},{"c":25.93,"h":25.93,"l":25.93,"n":1,"o":25.93,"t":"2026-10-20T19:50:00Z","v":100,"vw":25.93},{"c":25.88,"h":25.88,"l":25.88,"n":1,"o":25.88,"t":"2026-10-21T13:45:00Z","v":100,"vw":25.88},{"c":25.88,"h":25.88,"l":25.87,"n":16,"o":25.88,"t":"2026-10-21T14:15:00Z","v":3000,"vw":25.876483},{"c":25.87,"h":25.93,"l":25.87,"n":4,"o":25.87,"t":"2026-10-21T14:25:00Z","v":2231,"vw":25.903052},{"c":25.91,"h":25.935,"l":25.91,"n":8,"o":25.91,"t":"2026-10-21T16:25:00Z","v":5000,"vw":25.93},{"c":25.95,"h":25.95,"l":25.95,"n":5,"o":25.95,"t":"2026-10-21T16:35:00Z","v":599,"vw":25.95},{"c":25.97,"h":25.97,"l":25.97,"n":1,"o":25.97,"t":"2026-10-21T18:05:00Z","v":600,"vw":25.97},{"c":25.9404,"h":25.9404,"l":25.9404,"n":1,"o":25.9404,"t":"2026-10-21T18:30:00Z","v":1938,"vw":25.9404},{"c":25.84,"h":25.84,"l":25.84,"n":5,"o":25.84,"t":"2026-10-21T19:15:00Z","v":954,"vw":25.84},{"c":25.905,"h":25.905,"l":25.905,"n":1,"o":25.905,"t":"2026-10-21T19:40:00Z","v":100,"vw":25.905},{"c":25.93,"h":25.93,"l":25.93,"n":3,"o":25.93,"t":"2026-10-21T19:50:00Z","v":3392,"vw":25.93},{"c":25.92,"h":25.92,"l":25.92,"n":3,"o":25.92,"t":"2026-10-21T19:55:00Z","v":249,"vw":25.92},{"c":25.88,"h":25.8801,"l":25.88,"n":12,"o":25.88,"t":"2026-10-22T13:30:00Z","v":2815,"vw":25.880014},{"c":25.88,"h":25.88,"l":25.87,"n":2,"o":25.87,"t":"2026-10-22T13:40:00Z","v":312,"vw":25.876795},{"c":25.9922,"h":25.9922,"l":25.9922,"n":1,"o":25.9922,"t":"2026-10-22T13:55:00Z","v":198,"vw":25.9922},{"c":26,"h":26,"l":26,"n":1,"o":26,"t":"2026-10-22T14:15:00Z","v":600,"vw":26},{"c":25.93,"h":25.93,"l":25.93,"n":1,"o":25.93,"t":"2026-10-22T14:50:00Z","v":400,"vw":25.93},{"c":25.99,"h":25.99,"l":25.99,"n":1,"o":25.99,"t":"2026-10-22T15:00:00Z","v":100,"vw":25.99},{"c":26.0426,"h":26.0426,"l":26.02,"n":4,"o":26.02,"t":"2026-10-22T15:20:00Z","v":655,"vw":26.026645},{"c":26.025,"h":26.025,"l":26.025,"n":2,"o":26.025,"t":"2026-10-22T15:30:00Z","v":158,"vw":26.025},{"c":26.13,"h":26.13,"l":26.11,"n":3,"o":26.11,"t":"2026-10-22T16:35:00Z","v":5941,"vw":26.110643},{"c":26.11,"h":26.11,"l":26.11,"n":10,"o":26.11,"t":"2026-10-22T16:40:00Z","v":4237,"vw":26.11},{"c":26.11,"h":26.11,"l":26.11,"n":4,"o":26.11,"t":"2026-10-22T16:45:00Z","v":817,"vw":26.11},{"c":26.1662,"h":26.1662,"l":26.1662,"n":2,"o":26.1662,"t":"2026-10-22T17:50:00Z","v":161,"vw":26.1662},{"c":26.13,"h":26.13,"l":26.13,"n":37,"o":26.13,"t":"2026-10-22T18:00:00Z","v":23761,"vw":26.13},{"c":26.13,"h":26.155,"l":26.13,"n":5,"o":26.155,"t":"2026-10-22T18:10:00Z","v":1445,"vw":26.13173},{"c":26.13,"h":26.13,"l":26.13,"n":1,"o":26.13,"t":"2026-10-22T18:35:00Z","v":1900,"vw":26.13},{"c":26.1301,"h":26.1301,"l":26.1301,"n":1,"o":26.1301,"t":"2026-10-22T18:55:00Z","v":400,"vw":26.1301},{"c":26.155,"h":26.155,"l":26.155,"n":1,"o":26.155,"t":"2026-10-22T19:10:00Z","v":100,"vw":26.155},{"c":26.16,"h":26.16,"l":26.16,"n":4,"o":26.16,"t":"2026-10-22T19:15:00Z","v":400,"vw":26.16},{"c":26.16,"h":26.18,"l":26.16,"n":10,"o":26.16,"t":"2026-10-22T19:25:00Z","v":1079,"vw":26.163766},{"c":26.22,"h":26.22,"l":26.19,"n":8,"o":26.19,"t":"2026-10-22T19:30:00Z","v":1720,"vw":26.193695},{"c":26.21,"h":26.22,"l":26.21,"n":22,"o":26.22,"t":"2026-10-22T19:35:00Z","v":5673,"vw":26.217757},{"c":26.22,"h":26.22,"l":26.18,"n":11,"o":26.22,"t":"2026-10-22T19:40:00Z","v":2321,"vw":26.218245},{"c":26.22,"h":26.22,"l":26.22,"n":12,"o":26.22,"t":"2026-10-22T19:45:00Z","v":2255,"vw":26.22},{"c":26.27,"h":26.3,"l":26.21,"n":9,"o":26.3,"t":"2026-10-22T19:50:00Z","v":2320,"vw":26.292609},{"c":26.28,"h":26.29,"l":26.25,"n":11,"o":26.25,"t":"2026-10-22T19:55:00Z","v":2964,"vw":26.27165}],"history":[{"c":25.04,"h":25.18,"l":24.9007,"n":3362,"o":25.08,"t":"2026-05-14T04:00:00Z","v":380520,"vw":25.095755},{"c":24.63,"h":24.88,"l":24.63,"n":1066,"o":24.88,"t":"2026-05-15T04:00:00Z","v":86366,"vw":24.715512},{"c":24.7928,"h":24.9,"l":24.6,"n":1154,"o":24.82,"t":"2026-05-18T04:00:00Z","v":195985,"vw":24.773363},{"c":24.5204,"h":24.83,"l":24.35,"n":795,"o":24.83,"t":"2026-05-19T04:00:00Z","v":63725,"vw":24.552535},{"c":24.8,"h":24.83,"l":24.425,"n":443,"o":24.51,"t":"2026-05-20T04:00:00Z","v":45441,"vw":24.727834},{"c":24.88,"h":24.95,"l":24.545,"n":602,"o":24.87,"t":"2026-05-21T04:00:00Z","v":547544,"vw":24.647988},{"c":24.99,"h":25.06,"l":24.78,"n":444,"o":25.06,"t":"2026-05-22T04:00:00Z","v":52796,"vw":24.942584},{"c":25.08,"h":25.15,"l":24.941,"n":456,"o":24.99,"t":"2026-05-26T04:00:00Z","v":49924,"vw":25.064514},{"c":25.25,"h":25.435,"l":25.22,"n":582,"o":25.29,"t":"2026-05-27T04:00:00Z","v":83492,"vw":25.281239},{"c":25.2246,"h":25.33,"l":25,"n":424,"o":25.33,"t":"2026-05-28T04:00:00Z","v":42153,"vw":25.154327},{"c":25.05,"h":25.3,"l":25.0001,"n":367,"o":25.3,"t":"2026-05-29T04:00:00Z","v":32720,"vw":25.092209},{"c":24.93,"h":25,"l":24.65,"n":456,"o":24.95,"t":"2026-06-01T04:00:00Z","v":38639,"vw":24.827357},{"c":25.03,"h":25.09,"l":24.92,"n":504,"o":25.05,"t":"2026-06-02T04:00:00Z","v":61242,"vw":25.039246},{"c":25.0897,"h":25.1747,"l":25,"n":252,"o":25,"t":"2026-06-03T04:00:00Z","v":17846,"vw":25.101021},{"c":25.0789,"h":25.29,"l":25.02,"n":259,"o":25.14,"t":"2026-06-04T04:00:00Z","v":22326,"vw":25.148815},{"c":24.93,"h":25.1299,"l":24.85,"n":266,"o":25.1094,"t":"2026-06-05T04:00:00Z","v":30594,"vw":24.973118},{"c":24.9214,"h":25.0487,"l":24.85,"n":225,"o":24.93,"t":"2026-06-08T04:00:00Z","v":17379,"vw":24.953383},{"c":25.22,"h":25.33,"l":24.89,"n":1410,"o":25.17,"t":"2026-06-09T04:00:00Z","v":165454,"vw":25.065261},{"c":24.89,"h":25.27,"l":24.89,"n":545,"o":25.27,"t":"2026-06-10T04:00:00Z","v":81393,"vw":25.16988},{"c":25.32,"h":25.3909,"l":24.89,"n":334,"o":24.89,"t":"2026-06-11T04:00:00Z","v":41139,"vw":25.159081},{"c":25.615,"h":25.66,"l":25.43,"n":424,"o":25.43,"t":"2026-06-12T04:00:00Z","v":43867,"vw":25.58306},{"c":25.65,"h":26,"l":25.65,"n":751,"o":25.76,"t":"2026-06-15T04:00:00Z","v":58405,"vw":25.818601},{"c":25.8,"h":25.9599,"l":25.69,"n":411,"o":25.69,"t":"2026-06-16T04:00:00Z","v":355864,"vw":25.815497},{"c":25.215,"h":25.841,"l":25.1501,"n":349,"o":25.73,"t":"2026-06-17T04:00:00Z","v":45173,"vw":25.563255},{"c":25.4,"h":25.5,"l":25.295,"n":252,"o":25.34,"t":"2026-06-18T04:00:00Z","v":37963,"vw":25.410852},{"c":25.2,"h":25.4,"l":25.13,"n":259,"o":25.13,"t":"2026-06-22T04:00:00Z","v":38283,"vw":25.250509},{"c":25.16,"h":25.75,"l":25,"n":180,"o":25,"t":"2026-06-23T04:00:00Z","v":27151,"vw":25.232991},{"c":25.4342,"h":25.485,"l":25.18,"n":174,"o":25.18,"t":"2026-06-24T04:00:00Z","v":33990,"vw":25.388454},{"c":25.83,"h":25.9505,"l":25.605,"n":204,"o":25.605,"t":"2026-06-25T04:00:00Z","v":29835,"vw":25.812782},{"c":25.86,"h":25.92,"l":25.73,"n":205,"o":25.74,"t":"2026-06-26T04:00:00Z","v":21328,"vw":25.818947},{"c":25.73,"h":25.83,"l":25.61,"n":182,"o":25.83,"t":"2026-06-29T04:00:00Z","v":25815,"vw":25.738485},{"c":25.83,"h":25.85,"l":25.62,"n":215,"o":25.7,"t":"2026-06-30T04:00:00Z","v":36474,"vw":25.722854},{"c":25.48,"h":25.8053,"l":25.48,"n":160,"o":25.665,"t":"2026-07-01T04:00:00Z","v":10776,"vw":25.639776},{"c":25.74,"h":25.85,"l":25.48,"n":163,"o":25.66,"t":"2026-07-02T04:00:00Z","v":18101,"vw":25.67281},{"c":25.73,"h":25.81,"l":25.5,"n":144,"o":25.81,"t":"2026-07-06T04:00:00Z","v":16169,"vw":25.633833},{"c":25.623,"h":25.8,"l":25.54,"n":929,"o":25.76,"t":"2026-07-07T04:00:00Z","v":133374,"vw":25.5925},{"c":25.39,"h":25.705,"l":25.25,"n":581,"o":25.66,"t":"2026-07-08T04:00:00Z","v":62005,"vw":25.393948},{"c":25.44,"h":25.51,"l":25.36,"n":277,"o":25.445,"t":"2026-07-09T04:00:00Z","v":41264,"vw":25.45336},{"c":25.64,"h":25.69,"l":25.44,"n":244,"o":25.44,"t":"2026-07-10T04:00:00Z","v":33480,"vw":25.59679},{"c":25.61,"h":25.8891,"l":25.58,"n":294,"o":25.72,"t":"2026-07-13T04:00:00Z","v":26474,"vw":25.705909},{"c":25.6,"h":26,"l":25.47,"n":238,"o":25.86,"t":"2026-07-14T04:00:00Z","v":19755,"vw":25.656314},{"c":25.54,"h":25.7,"l":25.5,"n":220,"o":25.65,"t":"2026-07-15T04:00:00Z","v":33062,"vw":25.604718},{"c":26.1,"h":26.1,"l":25.55,"n":217,"o":25.55,"t":"2026-07-16T04:00:00Z","v":36302,"vw":25.985767},{"c":25.81,"h":26.25,"l":25.795,"n":455,"o":26.015,"t":"2026-07-17T04:00:00Z","v":51051,"vw":25.991933},{"c":25.705,"h":25.96,"l":25.6401,"n":203,"o":25.9,"t":"2026-07-20T04:00:00Z","v":28689,"vw":25.758936},{"c":25.83,"h":25.85,"l":25.63,"n":333,"o":25.75,"t":"2026-07-21T04:00:00Z","v":41618,"vw":25.799935},{"c":26.04,"h":26.11,"l":25.9,"n":162,"o":25.9,"t":"2026-07-22T04:00:00Z","v":31931,"vw":26.023943},{"c":25.9048,"h":25.9955,"l":25.82,"n":347,"o":25.84,"t":"2026-07-23T04:00:00Z","v":45866,"vw":25.848115},{"c":26.19,"h":26.27,"l":25.9605,"n":195,"o":26.03,"t":"2026-07-24T04:00:00Z","v":15824,"vw":26.152024},{"c":26.34,"h":26.39,"l":26.18,"n":361,"o":26.31,"t":"2026-07-27T04:00:00Z","v":48080,"vw":26.242108},{"c":26.38,"h":26.63,"l":26.35,"n":493,"o":26.42,"t":"2026-07-28T04:00:00Z","v":62692,"vw":26.46602},{"c":26.16,"h":26.4399,"l":26.0201,"n":306,"o":26.38,"t":"2026-07-29T04:00:00Z","v":32445,"vw":26.235746},{"c":25.95,"h":26.16,"l":25.72,"n":524,"o":26.14,"t":"2026-07-30T04:00:00Z","v":100010,"vw":25.92594},{"c":26.015,"h":26.12,"l":25.79,"n":289,"o":26.04,"t":"2026-07-31T04:00:00Z","v":63538,"vw":25.961879},{"c":26.27,"h":26.33,"l":26.1001,"n":291,"o":26.14,"t":"2026-08-03T04:00:00Z","v":53790,"vw":26.199232},{"c":26.71,"h":26.71,"l":26.2201,"n":291,"o":26.27,"t":"2026-08-04T04:00:00Z","v":37159,"vw":26.474669},{"c":26.7,"h":26.85,"l":26.65,"n":240,"o":26.85,"t":"2026-08-05T04:00:00Z","v":35893,"vw":26.692559},{"c":26.53,"h":26.7499,"l":26.53,"n":165,"o":26.735,"t":"2026-08-06T04:00:00Z","v":25299,"vw":26.656916},{"c":26.78,"h":26.82,"l":26.615,"n":222,"o":26.72,"t":"2026-08-07T04:00:00Z","v":31669,"vw":26.767955},{"c":26.76,"h":26.84,"l":26.6704,"n":244,"o":26.75,"t":"2026-08-10T04:00:00Z","v":18245,"vw":26.732073},{"c":26.8394,"h":26.95,"l":26.625,"n":204,"o":26.78,"t":"2026-08-11T04:00:00Z","v":16792,"vw":26.874219},{"c":26.88,"h":26.95,"l":26.7101,"n":304,"o":26.95,"t":"2026-08-12T04:00:00Z","v":32194,"vw":26.821632},{"c":26.93,"h":26.995,"l":26.83,"n":174,"o":26.93,"t":"2026-08-13T04:00:00Z","v":9341,"vw":26.899749},{"c":27.045,"h":27.081,"l":26.95,"n":197,"o":26.95,"t":"2026-08-14T04:00:00Z","v":10223,"vw":27.028402},{"c":26.98,"h":27.13,"l":26.86,"n":221,"o":27.13,"t":"2026-08-17T04:00:00Z","v":17956,"vw":26.98861},{"c":26.7,"h":27.08,"l":26.7,"n":274,"o":27.08,"t":"2026-08-18T04:00:00Z","v":20622,"vw":26.853238},{"c":26.95,"h":27.1708,"l":26.9,"n":237,"o":27.03,"t":"2026-08-19T04:00:00Z","v":38704,"vw":27.021973},{"c":26.845,"h":27.02,"l":26.71,"n":168,"o":26.71,"t":"2026-08-20T04:00:00Z","v":17760,"vw":26.870674},{"c":27.14,"h":27.15,"l":27.03,"n":191,"o":27.03,"t":"2026-08-21T04:00:00Z","v":28930,"vw":27.100911},{"c":27.0906,"h":27.25,"l":27,"n":211,"o":27.15,"t":"2026-08-24T04:00:00Z","v":22016,"vw":27.127006},{"c":26.97,"h":27.18,"l":26.9,"n":212,"o":27.18,"t":"2026-08-25T04:00:00Z","v":22975,"vw":26.953292},{"c":26.86,"h":27.0924,"l":26.85,"n":224,"o":26.94,"t":"2026-08-26T04:00:00Z","v":18969,"vw":26.958615},{"c":26.67,"h":26.75,"l":26.5769,"n":241,"o":26.7,"t":"2026-08-27T04:00:00Z","v":18697,"vw":26.66491},{"c":26.55,"h":26.79,"l":26.4604,"n":209,"o":26.67,"t":"2026-08-28T04:00:00Z","v":17247,"vw":26.531372},{"c":26.39,"h":26.56,"l":26.35,"n":155,"o":26.56,"t":"2026-08-31T04:00:00Z","v":12793,"vw":26.417917},{"c":26.1302,"h":26.37,"l":26.12,"n":187,"o":26.37,"t":"2026-09-01T04:00:00Z","v":16405,"vw":26.226337},{"c":26.3714,"h":26.425,"l":26.14,"n":158,"o":26.25,"t":"2026-09-02T04:00:00Z","v":16876,"vw":26.260332},{"c":26.4,"h":26.4399,"l":26.265,"n":168,"o":26.365,"t":"2026-09-03T04:00:00Z","v":10017,"vw":26.393586},{"c":26.41,"h":26.4363,"l":26.18,"n":204,"o":26.18,"t":"2026-09-04T04:00:00Z","v":19891,"vw":26.320692},{"c":26.14,"h":26.455,"l":26.14,"n":237,"o":26.41,"t":"2026-09-08T04:00:00Z","v":15260,"vw":26.354084},{"c":25.9207,"h":26.15,"l":25.89,"n":188,"o":26.15,"t":"2026-09-09T04:00:00Z","v":21921,"vw":25.959215},{"c":25.68,"h":25.82,"l":25.66,"n":236,"o":25.82,"t":"2026-09-10T04:00:00Z","v":31011,"vw":25.721885},{"c":25.78,"h":25.95,"l":25.75,"n":230,"o":25.95,"t":"2026-09-11T04:00:00Z","v":14343,"vw":25.817943},{"c":25.7,"h":25.8,"l":25.675,"n":171,"o":25.78,"t":"2026-09-14T04:00:00Z","v":15783,"vw":25.743685},{"c":25.6331,"h":25.71,"l":25.57,"n":156,"o":25.7,"t":"2026-09-15T04:00:00Z","v":9334,"vw":25.634731},{"c":25.32,"h":25.6649,"l":25.2205,"n":322,"o":25.66,"t":"2026-09-16T04:00:00Z","v":38666,"vw":25.53411},{"c":25.42,"h":25.69,"l":25.39,"n":163,"o":25.6,"t":"2026-09-17T04:00:00Z","v":12018,"vw":25.469097},{"c":25.24,"h":25.31,"l":25.21,"n":180,"o":25.2899,"t":"2026-09-18T04:00:00Z","v":15827,"vw":25.260339},{"c":25.15,"h":25.27,"l":25.115,"n":226,"o":25.23,"t":"2026-09-21T04:00:00Z","v":22547,"vw":25.191814},{"c":25.34,"h":25.45,"l":25.18,"n":161,"o":25.18,"t":"2026-09-22T04:00:00Z","v":11222,"vw":25.326584},{"c":25.16,"h":25.3,"l":25.145,"n":183,"o":25.25,"t":"2026-09-23T04:00:00Z","v":11969,"vw":25.227107},{"c":24.98,"h":25.235,"l":24.98,"n":161,"o":25.235,"t":"2026-09-24T04:00:00Z","v":11221,"vw":25.086489},{"c":25.06,"h":25.1,"l":24.91,"n":180,"o":24.97,"t":"2026-09-25T04:00:00Z","v":14963,"vw":24.997768},{"c":24.93,"h":25.05,"l":24.84,"n":207,"o":24.91,"t":"2026-09-28T04:00:00Z","v":25438,"vw":24.945304},{"c":24.8574,"h":24.9,"l":24.781,"n":140,"o":24.865,"t":"2026-09-29T04:00:00Z","v":11890,"vw":24.833292},{"c":24.63,"h":24.99,"l":24.63,"n":168,"o":24.99,"t":"2026-09-30T04:00:00Z","v":19651,"vw":24.847821},{"c":24.8,"h":24.8,"l":24.44,"n":167,"o":24.63,"t":"2026-10-01T04:00:00Z","v":28038,"vw":24.637893},{"c":25.03,"h":25.03,"l":24.92,"n":115,"o":24.9466,"t":"2026-10-02T04:00:00Z","v":4306,"vw":24.980408},{"c":25.08,"h":25.18,"l":24.755,"n":140,"o":24.87,"t":"2026-10-05T04:00:00Z","v":15490,"vw":25.027703},{"c":25.23,"h":25.32,"l":25.1105,"n":153,"o":25.1105,"t":"2026-10-06T04:00:00Z","v":15655,"vw":25.238949},{"c":24.8,"h":25.01,"l":24.8,"n":281,"o":25.01,"t":"2026-10-07T04:00:00Z","v":61377,"vw":24.846836},{"c":25.0916,"h":25.1,"l":24.81,"n":93,"o":24.81,"t":"2026-10-08T04:00:00Z","v":6357,"vw":25.016156},{"c":25.08,"h":25.2,"l":25,"n":407,"o":25.15,"t":"2026-10-09T04:00:00Z","v":99880,"vw":25.06238},{"c":25.22,"h":25.2986,"l":25.115,"n":127,"o":25.14,"t":"2026-10-12T04:00:00Z","v":23536,"vw":25.235966},{"c":25.4,"h":25.43,"l":25.2,"n":146,"o":25.26,"t":"2026-10-13T04:00:00Z","v":13743,"vw":25.325347},{"c":25.32,"h":25.33,"l":25.16,"n":118,"o":25.3005,"t":"2026-10-14T04:00:00Z","v":8792,"vw":25.273043},{"c":25.65,"h":25.69,"l":25.43,"n":141,"o":25.43,"t":"2026-10-15T04:00:00Z","v":14675,"vw":25.592456},{"c":25.7883,"h":25.99,"l":25.67,"n":106,"o":25.75,"t":"2026-10-16T04:00:00Z","v":9680,"vw":25.86597},{"c":25.725,"h":25.7799,"l":25.692,"n":110,"o":25.73,"t":"2026-10-19T04:00:00Z","v":12039,"vw":25.721862},{"c":25.9314,"h":25.9314,"l":25.8,"n":106,"o":25.8,"t":"2026-10-20T04:00:00Z","v":15113,"vw":25.868816},{"c":25.92,"h":25.97,"l":25.84,"n":128,"o":25.88,"t":"2026-10-21T04:00:00Z","v":19071,"vw":25.915675},{"c":26.28,"h":26.3,"l":25.87,"n":241,"o":25.88,"t":"2026-10-22T04:00:00Z","v":63469,"vw":26.139078}],"volatilityBars":[{"c":25.2288,"h":25.27,"l":25.2288,"n":18,"o":25.23,"t":"2026-09-21T13:30:00Z","v":2058,"vw":25.233333},{"c":25.12,"h":25.19,"l":25.12,"n":7,"o":25.19,"t":"2026-09-21T13:45:00Z","v":438,"vw":25.142163},{"c":25.115,"h":25.12,"l":25.115,"n":8,"o":25.115,"t":"2026-09-21T14:00:00Z","v":1277,"vw":25.117482},{"c":25.155,"h":25.155,"l":25.1314,"n":4,"o":25.1314,"t":"2026-09-21T14:15:00Z","v":971,"vw":25.133846},{"c":25.12,"h":25.15,"l":25.12,"n":5,"o":25.1354,"t":"2026-09-21T14:45:00Z","v":574,"vw":25.139472},{"c":25.1277,"h":25.1277,"l":25.1277,"n":2,"o":25.1277,"t":"2026-09-21T15:00:00Z","v":209,"vw":25.1277},{"c":25.1657,"h":25.1855,"l":25.13,"n":3,"o":25.13,"t":"2026-09-21T15:30:00Z","v":300,"vw":25.1604},{"c":25.19,"h":25.19,"l":25.19,"n":1,"o":25.19,"t":"2026-09-21T15:45:00Z","v":500,"vw":25.19},{"c":25.19,"h":25.2,"l":25.19,"n":10,"o":25.19,"t":"2026-09-21T16:00:00Z","v":1565,"vw":25.19616},{"c":25.195,"h":25.195,"l":25.195,"n":4,"o":25.195,"t":"2026-09-21T17:15:00Z","v":113,"vw":25.195},{"c":25.15,"h":25.17,"l":25.15,"n":16,"o":25.17,"t":"2026-09-21T17:30:00Z","v":1914,"vw":25.168743},{"c":25.2,"h":25.2,"l":25.2,"n":2,"o":25.2,"t":"2026-09-21T18:30:00Z","v":1123,"vw":25.2},{"c":25.235,"h":25.235,"l":25.21,"n":3,"o":25.21,"t":"2026-09-21T18:45:00Z","v":4377,"vw":25.211942},{"c":25.19,"h":25.22,"l":25.19,"n":7,"o":25.22,"t":"2026-09-21T19:15:00Z","v":4214,"vw":25.21878},{"c":25.165,"h":25.165,"l":25.1501,"n":4,"o":25.151,"t":"2026-09-21T19:45:00Z","v":600,"vw":25.160167},{"c":25.15,"h":25.15,"l":25.15,"n":4,"o":25.15,"t":"2026-09-21T20:00:00Z","v":155,"vw":25.15},{"c":25.16,"h":25.16,"l":25.16,"n":1,"o":25.16,"t":"2026-09-22T12:30:00Z","v":105,"vw":25.16},{"c":25.29,"h":25.29,"l":25.18,"n":21,"o":25.18,"t":"2026-09-22T13:30:00Z","v":2708,"vw":25.197214},{"c":25.395,"h":25.395,"l":25.395,"n":6,"o":25.395,"t":"2026-09-22T13:45:00Z","v":510,"vw":25.395},{"c":25.45,"h":25.45,"l":25.45,"n":1,"o":25.45,"t":"2026-09-22T14:30:00Z","v":500,"vw":25.45},{"c":25.32,"h":25.3568,"l":25.32,"n":11,"o":25.32,"t":"2026-09-22T15:00:00Z","v":1084,"vw":25.33104},{"c":25.33,"h":25.33,"l":25.33,"n":3,"o":25.33,"t":"2026-09-22T15:45:00Z","v":204,"vw":25.33},{"c":25.345,"h":25.37,"l":25.322,"n":6,"o":25.37,"t":"2026-09-22T16:15:00Z","v":1136,"vw":25.341622},{"c":25.35,"h":25.35,"l":25.3311,"n":3,"o":25.3311,"t":"2026-09-22T16:30:00Z","v":350,"vw":25.3437},{"c":25.3681,"h":25.3681,"l":25.3681,"n":1,"o":25.3681,"t":"2026-09-22T16:45:00Z","v":200,"vw":25.3681},{"c":25.38,"h":25.38,"l":25.38,"n":2,"o":25.38,"t":"2026-09-22T17:15:00Z","v":759,"vw":25.38},{"c":25.34,"h":25.34,"l":25.34,"n":1,"o":25.34,"t":"2026-09-22T17:30:00Z","v":100,"vw":25.34},{"c":25.3601,"h":25.3601,"l":25.3601,"n":1,"o":25.3601,"t":"2026-09-22T18:15:00Z","v":100,"vw":25.3601},{"c":25.395,"h":25.395,"l":25.395,"n":5,"o":25.395,"t":"2026-09-22T19:00:00Z","v":1802,"vw":25.395},{"c":25.35,"h":25.3855,"l":25.35,"n":6,"o":25.3855,"t":"2026-09-22T19:45:00Z","v":754,"vw":25.361674},{"c":25.34,"h":25.34,"l":25.34,"n":4,"o":25.34,"t":"2026-09-22T20:00:00Z","v":186,"vw":25.34},{"c":25.285,"h":25.285,"l":25.25,"n":11,"o":25.25,"t":"2026-09-23T13:30:00Z","v":1200,"vw":25.279461},{"c":25.145,"h":25.145,"l":25.145,"n":3,"o":25.145,"t":"2026-09-23T13:45:00Z","v":138,"vw":25.145},{"c":25.2,"h":25.2,"l":25.15,"n":5,"o":25.15,"t":"2026-09-23T14:00:00Z","v":431,"vw":25.164286},{"c":25.255,"h":25.255,"l":25.255,"n":3,"o":25.255,"t":"2026-09-23T14:15:00Z","v":342,"vw":25.255},{"c":25.23,"h":25.23,"l":25.23,"n":9,"o":25.23,"t":"2026-09-23T14:45:00Z","v":314,"vw":25.23},{"c":25.27,"h":25.3,"l":25.27,"n":16,"o":25.3,"t":"2026-09-23T15:15:00Z","v":1685,"vw":25.275507},{"c":25.25,"h":25.25,"l":25.25,"n":1,"o":25.25,"t":"2026-09-23T16:45:00Z","v":300,"vw":25.25},{"c":25.21,"h":25.21,"l":25.21,"n":1,"o":25.21,"t":"2026-09-23T17:00:00Z","v":1000,"vw":25.21},{"c":25.23,"h":25.23,"l":25.23,"n":17,"o":25.23,"t":"2026-09-23T17:30:00Z","v":822,"vw":25.23},{"c":25.26,"h":25.26,"l":25.26,"n":1,"o":25.26,"t":"2026-09-23T18:00:00Z","v":100,"vw":25.26},{"c":25.24,"h":25.24,"l":25.21,"n":8,"o":25.21,"t":"2026-09-23T18:30:00Z","v":717,"vw":25.228068},{"c":25.1949,"h":25.1949,"l":25.17,"n":6,"o":25.17,"t":"2026-09-23T19:00:00Z","v":2260,"vw":25.181318},{"c":25.22,"h":25.22,"l":25.22,"n":8,"o":25.22,"t":"2026-09-23T19:45:00Z","v":523,"vw":25.22},{"c":25.16,"h":25.16,"l":25.16,"n":4,"o":25.16,"t":"2026-09-23T20:00:00Z","v":123,"vw":25.16},{"c":25.08,"h":25.29,"l":25.08,"n":20,"o":25.29,"t":"2026-09-23T22:45:00Z","v":900,"vw":25.18515},{"c":25.205,"h":25.235,"l":25.205,"n":6,"o":25.235,"t":"2026-09-24T13:30:00Z","v":1489,"vw":25.214784},{"c":25.18,"h":25.18,"l":25.18,"n":1,"o":25.18,"t":"2026-09-24T13:45:00Z","v":700,"vw":25.18},{"c":25.0704,"h":25.08,"l":25.06,"n":12,"o":25.08,"t":"2026-09-24T14:45:00Z","v":1665,"vw":25.067116},{"c":25.04,"h":25.04,"l":25.04,"n":1,"o":25.04,"t":"2026-09-24T15:30:00Z","v":200,"vw":25.04},{"c":25.095,"h":25.095,"l":25.095,"n":2,"o":25.095,"t":"2026-09-24T16:15:00Z","v":200,"vw":25.095},{"c":25.0855,"h":25.0855,"l":25.0855,"n":1,"o":25.0855,"t":"2026-09-24T16:45:00Z","v":450,"vw":25.0855},{"c":25.0559,"h":25.0559,"l":25.0559,"n":1,"o":25.0559,"t":"2026-09-24T17:00:00Z","v":400,"vw":25.0559},{"c":25.05,"h":25.05,"l":25.05,"n":1,"o":25.05,"t":"2026-09-24T17:15:00Z","v":997,"vw":25.05},{"c":25.0388,"h":25.0388,"l":25.0388,"n":2,"o":25.0388,"t":"2026-09-24T17:45:00Z","v":600,"vw":25.0388},{"c":25.002,"h":25.002,"l":25.002,"n":1,"o":25.002,"t":"2026-09-24T18:00:00Z","v":500,"vw":25.002},{"c":25.05,"h":25.05,"l":25.05,"n":6,"o":25.05,"t":"2026-09-24T18:15:00Z","v":408,"vw":25.05},{"c":25.04,"h":25.04,"l":25.04,"n":1,"o":25.04,"t":"2026-09-24T18:30:00Z","v":200,"vw":25.04},{"c":25.06,"h":25.06,"l":25.0138,"n":13,"o":25.0138,"t":"2026-09-24T18:45:00Z","v":1587,"vw":25.037951},{"c":24.98,"h":24.98,"l":24.98,"n":3,"o":24.98,"t":"2026-09-24T20:00:00Z","v":105,"vw":24.98},{"c":24.96,"h":24.97,"l":24.91,"n":51,"o":24.97,"t":"2026-09-25T13:30:00Z","v":5721,"vw":24.954826},{"c":25,"h":25,"l":24.96,"n":3,"o":24.96,"t":"2026-09-25T14:15:00Z","v":261,"vw":24.9781},{"c":24.9484,"h":24.9484,"l":24.9484,"n":1,"o":24.9484,"t":"2026-09-25T14:30:00Z","v":260,"vw":24.9484},{"c":24.96,"h":24.96,"l":24.96,"n":2,"o":24.96,"t":"2026-09-25T14:45:00Z","v":102,"vw":24.96},{"c":24.96,"h":25,"l":24.96,"n":7,"o":25,"t":"2026-09-25T15:00:00Z","v":1995,"vw":24.997547},{"c":24.98,"h":24.99,"l":24.955,"n":7,"o":24.955,"t":"2026-09-25T15:45:00Z","v":1025,"vw":24.979034},{"c":25.0747,"h":25.0747,"l":25.0747,"n":4,"o":25.0747,"t":"2026-09-25T16:15:00Z","v":2512,"vw":25.0747},{"c":25.0712,"h":25.0712,"l":25.0712,"n":1,"o":25.0712,"t":"2026-09-25T16:30:00Z","v":200,"vw":25.0712},{"c":25.05,"h":25.05,"l":25.05,"n":1,"o":25.05,"t":"2026-09-25T17:15:00Z","v":300,"vw":25.05},{"c":25.03,"h":25.03,"l":25.03,"n":2,"o":25.03,"t":"2026-09-25T18:30:00Z","v":200,"vw":25.03},{"c":25.04,"h":25.05,"l":25.04,"n":4,"o":25.05,"t":"2026-09-25T19:15:00Z","v":582,"vw":25.044024},{"c":25.06,"h":25.1,"l":25.06,"n":4,"o":25.1,"t":"2026-09-25T19:45:00Z","v":421,"vw":25.082469},{"c":25,"h":25,"l":25,"n":1,"o":25,"t":"2026-09-25T21:45:00Z","v":175,"vw":25},{"c":24.95,"h":24.95,"l":24.91,"n":10,"o":24.91,"t":"2026-09-28T13:30:00Z","v":3056,"vw":24.912622},{"c":24.99,"h":24.99,"l":24.99,"n":2,"o":24.99,"t":"2026-09-28T14:00:00Z","v":103,"vw":24.99},{"c":25.04,"h":25.05,"l":25.04,"n":3,"o":25.05,"t":"2026-09-28T14:15:00Z","v":370,"vw":25.045405},{"c":25.03,"h":25.03,"l":25.03,"n":1,"o":25.03,"t":"2026-09-28T14:30:00Z","v":100,"vw":25.03},{"c":25.0128,"h":25.035,"l":25.01,"n":3,"o":25.035,"t":"2026-09-28T14:45:00Z","v":800,"vw":25.01765},{"c":24.94,"h":24.941,"l":24.94,"n":3,"o":24.941,"t":"2026-09-28T15:00:00Z","v":500,"vw":24.940793},{"c":24.9,"h":24.95,"l":24.9,"n":10,"o":24.95,"t":"2026-09-28T15:15:00Z","v":1027,"vw":24.918418},{"c":24.84,"h":24.98,"l":24.84,"n":24,"o":24.86,"t":"2026-09-28T15:45:00Z","v":2662,"vw":24.867719},{"c":24.93,"h":24.93,"l":24.93,"n":1,"o":24.93,"t":"2026-09-28T16:00:00Z","v":1500,"vw":24.93},{"c":24.98,"h":24.98,"l":24.88,"n":8,"o":24.88,"t":"2026-09-28T16:15:00Z","v":892,"vw":24.952027},{"c":24.94,"h":24.94,"l":24.94,"n":1,"o":24.94,"t":"2026-09-28T16:30:00Z","v":100,"vw":24.94},{"c":24.99,"h":24.99,"l":24.99,"n":2,"o":24.99,"t":"2026-09-28T16:45:00Z","v":120,"vw":24.99},{"c":25,"h":25,"l":25,"n":1,"o":25,"t":"2026-09-28T17:00:00Z","v":100,"vw":25},{"c":24.95,"h":25.0256,"l":24.95,"n":9,"o":25.01,"t":"2026-09-28T17:15:00Z","v":6570,"vw":24.956605},{"c":24.965,"h":24.9745,"l":24.95,"n":3,"o":24.9745,"t":"2026-09-28T17:30:00Z","v":1600,"vw":24.967031},{"c":24.9907,"h":24.9907,"l":24.9907,"n":1,"o":24.9907,"t":"2026-09-28T18:15:00Z","v":300,"vw":24.9907},{"c":24.97,"h":24.98,"l":24.97,"n":28,"o":24.97,"t":"2026-09-28T19:00:00Z","v":3387,"vw":24.970303},{"c":25,"h":25,"l":25,"n":1,"o":25,"t":"2026-09-28T19:30:00Z","v":203,"vw":25},{"c":24.985,"h":24.985,"l":24.93,"n":3,"o":24.93,"t":"2026-09-28T19:45:00Z","v":457,"vw":24.9575},{"c":24.93,"h":24.93,"l":24.93,"n":4,"o":24.93,"t":"2026-09-28T20:00:00Z","v":121,"vw":24.93},{"c":24.87,"h":24.87,"l":24.85,"n":3,"o":24.865,"t":"2026-09-29T14:30:00Z","v":2546,"vw":24.864266},{"c":24.87,"h":24.87,"l":24.85,"n":3,"o":24.87,"t":"2026-09-29T14:45:00Z","v":500,"vw":24.862},{"c":24.81,"h":24.81,"l":24.8,"n":4,"o":24.8,"t":"2026-09-29T16:00:00Z","v":820,"vw":24.805},{"c":24.825,"h":24.825,"l":24.825,"n":2,"o":24.825,"t":"2026-09-29T16:15:00Z","v":487,"vw":24.825},{"c":24.81,"h":24.81,"l":24.8,"n":9,"o":24.81,"t":"2026-09-29T16:30:00Z","v":929,"vw":24.808468},{"c":24.8017,"h":24.805,"l":24.781,"n":11,"o":24.805,"t":"2026-09-29T16:45:00Z","v":894,"vw":24.793936},{"c":24.8165,"h":24.8165,"l":24.79,"n":3,"o":24.79,"t":"2026-09-29T17:00:00Z","v":2200,"vw":24.799227},{"c":24.81,"h":24.8387,"l":24.81,"n":2,"o":24.8387,"t":"2026-09-29T17:30:00Z","v":466,"vw":24.828476},{"c":24.87,"h":24.87,"l":24.87,"n":1,"o":24.87,"t":"2026-09-29T18:00:00Z","v":245,"vw":24.87},{"c":24.845,"h":24.845,"l":24.845,"n":1,"o":24.845,"t":"2026-09-29T18:15:00Z","v":150,"vw":24.845},{"c":24.9,"h":24.9,"l":24.84,"n":3,"o":24.84,"t":"2026-09-29T19:30:00Z","v":1102,"vw":24.887223},{"c":24.9,"h":24.9,"l":24.9,"n":1,"o":24.9,"t":"2026-09-30T12:30:00Z","v":200,"vw":24.9},{"c":24.99,"h":24.99,"l":24.99,"n":9,"o":24.99,"t":"2026-09-30T13:30:00Z","v":1312,"vw":24.99},{"c":24.84,"h":24.84,"l":24.84,"n":2,"o":24.84,"t":"2026-09-30T13:45:00Z","v":204,"vw":24.84},{"c":24.92,"h":24.92,"l":24.905,"n":2,"o":24.905,"t":"2026-09-30T14:15:00Z","v":1100,"vw":24.906364},{"c":24.89,"h":24.89,"l":24.89,"n":1,"o":24.89,"t":"2026-09-30T14:45:00Z","v":2344,"vw":24.89},{"c":24.83,"h":24.86,"l":24.83,"n":21,"o":24.86,"t":"2026-09-30T15:00:00Z","v":6858,"vw":24.854121},{"c":24.79,"h":24.79,"l":24.79,"n":1,"o":24.79,"t":"2026-09-30T15:30:00Z","v":800,"vw":24.79},{"c":24.7848,"h":24.7848,"l":24.7848,"n":1,"o":24.7848,"t":"2026-09-30T15:45:00Z","v":318,"vw":24.7848},{"c":24.81,"h":24.81,"l":24.81,"n":2,"o":24.81,"t":"2026-09-30T16:00:00Z","v":228,"vw":24.81},{"c":24.8144,"h":24.8144,"l":24.8144,"n":2,"o":24.8144,"t":"2026-09-30T16:45:00Z","v":801,"vw":24.8144},{"c":24.83,"h":24.83,"l":24.83,"n":3,"o":24.83,"t":"2026-09-30T17:00:00Z","v":502,"vw":24.83},{"c":24.8414,"h":24.8414,"l":24.8414,"n":1,"o":24.8414,"t":"2026-09-30T17:15:00Z","v":500,"vw":24.8414},{"c":24.82,"h":24.82,"l":24.82,"n":2,"o":24.82,"t":"2026-09-30T17:30:00Z","v":131,"vw":24.82},{"c":24.8383,"h":24.8383,"l":24.8383,"n":1,"o":24.8383,"t":"2026-09-30T17:45:00Z","v":300,"vw":24.8383},{"c":24.74,"h":24.75,"l":24.74,"n":3,"o":24.75,"t":"2026-09-30T18:15:00Z","v":204,"vw":24.745},{"c":24.745,"h":24.775,"l":24.745,"n":3,"o":24.775,"t":"2026-09-30T18:45:00Z","v":600,"vw":24.7575},{"c":24.7362,"h":24.7362,"l":24.7362,"n":2,"o":24.7362,"t":"2026-09-30T19:00:00Z","v":199,"vw":24.7362},{"c":24.75,"h":24.75,"l":24.75,"n":1,"o":24.75,"t":"2026-09-30T19:15:00Z","v":1408,"vw":24.75},{"c":24.63,"h":24.63,"l":24.63,"n":4,"o":24.63,"t":"2026-09-30T19:45:00Z","v":139,"vw":24.63},{"c":24.57,"h":24.65,"l":24.57,"n":18,"o":24.63,"t":"2026-10-01T13:30:00Z","v":7390,"vw":24.640869},{"c":24.4603,"h":24.5,"l":24.44,"n":21,"o":24.5,"t":"2026-10-01T14:00:00Z","v":3771,"vw":24.460175},{"c":24.5176,"h":24.5176,"l":24.5176,"n":2,"o":24.5176,"t":"2026-10-01T14:45:00Z","v":436,"vw":24.5176},{"c":24.518,"h":24.518,"l":24.518,"n":1,"o":24.518,"t":"2026-10-01T15:00:00Z","v":310,"vw":24.518},{"c":24.6,"h":24.6,"l":24.582,"n":5,"o":24.582,"t":"2026-10-01T15:30:00Z","v":3446,"vw":24.584152},{"c":24.65,"h":24.66,"l":24.65,"n":6,"o":24.66,"t":"2026-10-01T16:15:00Z","v":1769,"vw":24.659309},{"c":24.69,"h":24.69,"l":24.67,"n":2,"o":24.67,"t":"2026-10-01T17:00:00Z","v":4100,"vw":24.670488},{"c":24.7,"h":24.7,"l":24.7,"n":1,"o":24.7,"t":"2026-10-01T17:15:00Z","v":399,"vw":24.7},{"c":24.7999,"h":24.7999,"l":24.7999,"n":2,"o":24.7999,"t":"2026-10-01T17:30:00Z","v":1500,"vw":24.7999},{"c":24.74,"h":24.77,"l":24.74,"n":9,"o":24.74,"t":"2026-10-01T18:15:00Z","v":2826,"vw":24.763363},{"c":24.73,"h":24.795,"l":24.73,"n":9,"o":24.795,"t":"2026-10-01T19:45:00Z","v":909,"vw":24.755734},{"c":24.8,"h":24.8,"l":24.8,"n":3,"o":24.8,"t":"2026-10-01T20:00:00Z","v":102,"vw":24.8},{"c":24.65,"h":24.65,"l":24.01,"n":2,"o":24.01,"t":"2026-10-01T23:15:00Z","v":200,"vw":24.33},{"c":24.92,"h":24.9466,"l":24.92,"n":2,"o":24.9466,"t":"2026-10-02T13:30:00Z","v":872,"vw":24.935252},{"c":25.0088,"h":25.0088,"l":24.98,"n":3,"o":24.9902,"t":"2026-10-02T13:45:00Z","v":800,"vw":24.999275},{"c":24.94,"h":24.94,"l":24.94,"n":3,"o":24.94,"t":"2026-10-02T14:15:00Z","v":321,"vw":24.94},{"c":24.94,"h":24.94,"l":24.94,"n":4,"o":24.94,"t":"2026-10-02T15:15:00Z","v":200,"vw":24.94},{"c":24.98,"h":24.98,"l":24.98,"n":1,"o":24.98,"t":"2026-10-02T16:00:00Z","v":169,"vw":24.98},{"c":25,"h":25,"l":25,"n":1,"o":25,"t":"2026-10-02T16:30:00Z","v":150,"vw":25},{"c":24.995,"h":24.995,"l":24.995,"n":1,"o":24.995,"t":"2026-10-02T17:45:00Z","v":100,"vw":24.995},{"c":25.02,"h":25.02,"l":25.02,"n":3,"o":25.02,"t":"2026-10-02T19:45:00Z","v":792,"vw":25.02},{"c":25.03,"h":25.03,"l":25.03,"n":3,"o":25.03,"t":"2026-10-02T20:00:00Z","v":102,"vw":25.03},{"c":24.87,"h":24.87,"l":24.87,"n":4,"o":24.87,"t":"2026-10-05T13:30:00Z","v":457,"vw":24.87},{"c":24.85,"h":24.85,"l":24.755,"n":4,"o":24.755,"t":"2026-10-05T13:45:00Z","v":1131,"vw":24.813009},{"c":24.89,"h":24.905,"l":24.89,"n":4,"o":24.905,"t":"2026-10-05T14:00:00Z","v":893,"vw":24.903316},{"c":24.941,"h":24.941,"l":24.941,"n":2,"o":24.941,"t":"2026-10-05T14:15:00Z","v":1100,"vw":24.941},{"c":24.95,"h":24.95,"l":24.93,"n":9,"o":24.93,"t":"2026-10-05T14:30:00Z","v":1951,"vw":24.94},{"c":25,"h":25,"l":25,"n":1,"o":25,"t":"2026-10-05T14:45:00Z","v":150,"vw":25},{"c":24.9637,"h":24.9637,"l":24.9637,"n":1,"o":24.9637,"t":"2026-10-05T15:15:00Z","v":150,"vw":24.9637},{"c":25.04,"h":25.04,"l":25.005,"n":4,"o":25.005,"t":"2026-10-05T15:30:00Z","v":325,"vw":25.027273},{"c":25.035,"h":25.035,"l":25,"n":5,"o":25,"t":"2026-10-05T16:00:00Z","v":1043,"vw":25.018615},{"c":25.065,"h":25.065,"l":25.032,"n":2,"o":25.032,"t":"2026-10-05T16:15:00Z","v":200,"vw":25.0485},{"c":25.09,"h":25.09,"l":25.09,"n":1,"o":25.09,"t":"2026-10-05T16:30:00Z","v":216,"vw":25.09},{"c":25.13,"h":25.13,"l":25.09,"n":3,"o":25.09,"t":"2026-10-05T16:45:00Z","v":231,"vw":25.11},{"c":25.1103,"h":25.1103,"l":25.1103,"n":1,"o":25.1103,"t":"2026-10-05T17:00:00Z","v":100,"vw":25.1103},{"c":25.12,"h":25.12,"l":25.12,"n":1,"o":25.12,"t":"2026-10-05T17:45:00Z","v":2000,"vw":25.12},{"c":25.12,"h":25.16,"l":25.12,"n":5,"o":25.13,"t":"2026-10-05T18:00:00Z","v":872,"vw":25.130336},{"c":25.12,"h":25.12,"l":25.12,"n":1,"o":25.12,"t":"2026-10-05T18:15:00Z","v":100,"vw":25.12},{"c":25.1201,"h":25.1201,"l":25.1201,"n":1,"o":25.1201,"t":"2026-10-05T18:30:00Z","v":200,"vw":25.1201},{"c":25.18,"h":25.18,"l":25.1124,"n":4,"o":25.1124,"t":"2026-10-05T18:45:00Z","v":1038,"vw":25.17341},{"c":25.11,"h":25.1455,"l":25.11,"n":2,"o":25.1455,"t":"2026-10-05T19:00:00Z","v":1000,"vw":25.14195},{"c":25.15,"h":25.15,"l":25.15,"n":3,"o":25.15,"t":"2026-10-05T19:15:00Z","v":220,"vw":25.15},{"c":25.1,"h":25.1,"l":25.1,"n":1,"o":25.1,"t":"2026-10-05T19:45:00Z","v":1000,"vw":25.1},{"c":25.08,"h":25.08,"l":25.08,"n":4,"o":25.08,"t":"2026-10-05T20:00:00Z","v":103,"vw":25.08},{"c":25.1105,"h":25.1105,"l":25.1105,"n":2,"o":25.1105,"t":"2026-10-06T13:30:00Z","v":460,"vw":25.1105},{"c":25.14,"h":25.14,"l":25.14,"n":2,"o":25.14,"t":"2026-10-06T13:45:00Z","v":104,"vw":25.14},{"c":25.18,"h":25.18,"l":25.18,"n":1,"o":25.18,"t":"2026-10-06T14:00:00Z","v":100,"vw":25.18},{"c":25.1595,"h":25.1595,"l":25.1595,"n":3,"o":25.1595,"t":"2026-10-06T14:15:00Z","v":199,"vw":25.1595},{"c":25.3199,"h":25.3199,"l":25.275,"n":3,"o":25.275,"t":"2026-10-06T16:00:00Z","v":3252,"vw":25.316171},{"c":25.318,"h":25.32,"l":25.3,"n":6,"o":25.3,"t":"2026-10-06T16:30:00Z","v":2238,"vw":25.318996},{"c":25.275,"h":25.275,"l":25.275,"n":1,"o":25.275,"t":"2026-10-06T16:45:00Z","v":100,"vw":25.275},{"c":25.26,"h":25.26,"l":25.26,"n":1,"o":25.26,"t":"2026-10-06T17:00:00Z","v":200,"vw":25.26},{"c":25.2219,"h":25.2219,"l":25.2219,"n":1,"o":25.2219,"t":"2026-10-06T17:45:00Z","v":170,"vw":25.2219},{"c":25.19,"h":25.201,"l":25.19,"n":6,"o":25.2,"t":"2026-10-06T18:15:00Z","v":527,"vw":25.194667},{"c":25.201,"h":25.201,"l":25.1748,"n":3,"o":25.1748,"t":"2026-10-06T18:45:00Z","v":1468,"vw":25.182993},{"c":25.21,"h":25.21,"l":25.17,"n":2,"o":25.17,"t":"2026-10-06T19:00:00Z","v":200,"vw":25.19},{"c":25.1708,"h":25.1708,"l":25.17,"n":2,"o":25.17,"t":"2026-10-06T19:15:00Z","v":200,"vw":25.1704},{"c":25.15,"h":25.2,"l":25.15,"n":2,"o":25.2,"t":"2026-10-06T19:30:00Z","v":3730,"vw":25.197708},{"c":25.17,"h":25.17,"l":25.133,"n":2,"o":25.133,"t":"2026-10-06T19:45:00Z","v":759,"vw":25.150501},{"c":25.23,"h":25.23,"l":25.23,"n":5,"o":25.23,"t":"2026-10-06T20:00:00Z","v":104,"vw":25.23},{"c":25.01,"h":25.01,"l":25.01,"n":6,"o":25.01,"t":"2026-10-07T13:30:00Z","v":848,"vw":25.01},{"c":25,"h":25,"l":25,"n":1,"o":25,"t":"2026-10-07T13:45:00Z","v":361,"vw":25},{"c":24.9558,"h":24.9558,"l":24.9558,"n":1,"o":24.9558,"t":"2026-10-07T14:30:00Z","v":200,"vw":24.9558},{"c":24.86,"h":24.86,"l":24.86,"n":1,"o":24.86,"t":"2026-10-07T15:00:00Z","v":100,"vw":24.86},{"c":24.83,"h":24.83,"l":24.83,"n":1,"o":24.83,"t":"2026-10-07T15:15:00Z","v":150,"vw":24.83},{"c":24.8336,"h":24.8336,"l":24.8336,"n":1,"o":24.8336,"t":"2026-10-07T16:15:00Z","v":161,"vw":24.8336},{"c":24.9,"h":24.9,"l":24.9,"n":1,"o":24.9,"t":"2026-10-07T17:30:00Z","v":117,"vw":24.9},{"c":24.861,"h":24.861,"l":24.861,"n":7,"o":24.861,"t":"2026-10-07T17:45:00Z","v":206,"vw":24.861},{"c":24.879,"h":24.879,"l":24.86,"n":4,"o":24.86,"t":"2026-10-07T19:00:00Z","v":2269,"vw":24.878136},{"c":24.85,"h":24.86,"l":24.81,"n":147,"o":24.86,"t":"2026-10-07T19:15:00Z","v":49633,"vw":24.843384},{"c":24.85,"h":24.855,"l":24.83,"n":23,"o":24.855,"t":"2026-10-07T19:30:00Z","v":4606,"vw":24.838647},{"c":24.8,"h":24.82,"l":24.8,"n":11,"o":24.82,"t":"2026-10-07T19:45:00Z","v":1811,"vw":24.802215},{"c":24.81,"h":24.81,"l":24.81,"n":4,"o":24.81,"t":"2026-10-08T13:30:00Z","v":403,"vw":24.81},{"c":24.8819,"h":24.8819,"l":24.8819,"n":3,"o":24.8819,"t":"2026-10-08T14:00:00Z","v":102,"vw":24.8819},{"c":24.91,"h":24.91,"l":24.91,"n":1,"o":24.91,"t":"2026-10-08T14:45:00Z","v":201,"vw":24.91},{"c":24.8534,"h":24.8534,"l":24.8534,"n":1,"o":24.8534,"t":"2026-10-08T15:00:00Z","v":225,"vw":24.8534},{"c":24.865,"h":24.865,"l":24.865,"n":1,"o":24.865,"t":"2026-10-08T15:30:00Z","v":100,"vw":24.865},{"c":25.1,"h":25.1,"l":25.1,"n":1,"o":25.1,"t":"2026-10-08T17:45:00Z","v":100,"vw":25.1},{"c":25.08,"h":25.08,"l":25.08,"n":1,"o":25.08,"t":"2026-10-08T18:00:00Z","v":1000,"vw":25.08},{"c":25.07,"h":25.07,"l":25.065,"n":2,"o":25.065,"t":"2026-10-08T18:15:00Z","v":518,"vw":25.067346},{"c":25.03,"h":25.0495,"l":25.03,"n":19,"o":25.04,"t":"2026-10-08T18:30:00Z","v":1905,"vw":25.040447},{"c":25.0401,"h":25.0401,"l":25.0401,"n":1,"o":25.0401,"t":"2026-10-08T18:45:00Z","v":1000,"vw":25.0401},{"c":25,"h":25.2,"l":25,"n":133,"o":25.15,"t":"2026-10-09T13:30:00Z","v":43832,"vw":25.034187},{"c":25.09,"h":25.09,"l":25.05,"n":6,"o":25.09,"t":"2026-10-09T13:45:00Z","v":4851,"vw":25.075},{"c":25.08,"h":25.125,"l":25.08,"n":11,"o":25.09,"t":"2026-10-09T14:00:00Z","v":2854,"vw":25.120218},{"c":25.04,"h":25.07,"l":25.04,"n":4,"o":25.07,"t":"2026-10-09T14:15:00Z","v":3000,"vw":25.068},{"c":25.05,"h":25.05,"l":25.04,"n":3,"o":25.04,"t":"2026-10-09T14:30:00Z","v":3300,"vw":25.040606},{"c":25.06,"h":25.08,"l":25.06,"n":10,"o":25.07,"t":"2026-10-09T14:45:00Z","v":3322,"vw":25.078429},{"c":25.09,"h":25.105,"l":25.07,"n":27,"o":25.08,"t":"2026-10-09T15:00:00Z","v":11048,"vw":25.087946},{"c":25.11,"h":25.11,"l":25.1,"n":7,"o":25.1,"t":"2026-10-09T15:15:00Z","v":3775,"vw":25.100544},{"c":25.081,"h":25.12,"l":25.08,"n":29,"o":25.12,"t":"2026-10-09T15:30:00Z","v":3720,"vw":25.103011},{"c":25.07,"h":25.07,"l":25.07,"n":4,"o":25.07,"t":"2026-10-09T15:45:00Z","v":1308,"vw":25.07},{"c":25.07,"h":25.085,"l":25.07,"n":22,"o":25.085,"t":"2026-10-09T16:00:00Z","v":2546,"vw":25.07625},{"c":25.07,"h":25.09,"l":25.07,"n":14,"o":25.07,"t":"2026-10-09T16:15:00Z","v":3291,"vw":25.087193},{"c":25.07,"h":25.07,"l":25.06,"n":16,"o":25.06,"t":"2026-10-09T16:30:00Z","v":5254,"vw":25.064099},{"c":25.07,"h":25.08,"l":25.06,"n":5,"o":25.06,"t":"2026-10-09T16:45:00Z","v":752,"vw":25.072525},{"c":25.08,"h":25.08,"l":25.08,"n":1,"o":25.08,"t":"2026-10-09T17:15:00Z","v":200,"vw":25.08},{"c":25.08,"h":25.08,"l":25.08,"n":1,"o":25.08,"t":"2026-10-09T17:30:00Z","v":200,"vw":25.08},{"c":25.1,"h":25.115,"l":25.1,"n":2,"o":25.115,"t":"2026-10-09T17:45:00Z","v":450,"vw":25.108333},{"c":25.14,"h":25.14,"l":25.14,"n":2,"o":25.14,"t":"2026-10-09T18:00:00Z","v":103,"vw":25.14},{"c":25.14,"h":25.16,"l":25.14,"n":3,"o":25.16,"t":"2026-10-09T18:15:00Z","v":319,"vw":25.146971},{"c":25.12,"h":25.12,"l":25.12,"n":1,"o":25.12,"t":"2026-10-09T18:30:00Z","v":200,"vw":25.12},{"c":25.14,"h":25.14,"l":25.12,"n":5,"o":25.12,"t":"2026-10-09T18:45:00Z","v":987,"vw":25.13},{"c":25.14,"h":25.14,"l":25.14,"n":2,"o":25.14,"t":"2026-10-09T19:00:00Z","v":200,"vw":25.14},{"c":25.13,"h":25.1422,"l":25.13,"n":12,"o":25.1404,"t":"2026-10-09T19:15:00Z","v":913,"vw":25.137825},{"c":25.13,"h":25.131,"l":25.13,"n":2,"o":25.131,"t":"2026-10-09T19:30:00Z","v":300,"vw":25.130333},{"c":25.08,"h":25.13,"l":25.08,"n":15,"o":25.13,"t":"2026-10-09T19:45:00Z","v":2256,"vw":25.09413},{"c":25.15,"h":25.15,"l":25.115,"n":13,"o":25.14,"t":"2026-10-12T13:30:00Z","v":1000,"vw":25.124716},{"c":25.1428,"h":25.1428,"l":25.1428,"n":1,"o":25.1428,"t":"2026-10-12T13:45:00Z","v":100,"vw":25.1428},{"c":25.265,"h":25.265,"l":25.265,"n":2,"o":25.265,"t":"2026-10-12T16:00:00Z","v":105,"vw":25.265},{"c":25.2986,"h":25.2986,"l":25.2986,"n":2,"o":25.2986,"t":"2026-10-12T17:30:00Z","v":297,"vw":25.2986},{"c":25.288,"h":25.288,"l":25.288,"n":2,"o":25.288,"t":"2026-10-12T18:00:00Z","v":119,"vw":25.288},{"c":25.25,"h":25.25,"l":25.25,"n":1,"o":25.25,"t":"2026-10-12T18:15:00Z","v":1928,"vw":25.25},{"c":25.255,"h":25.255,"l":25.23,"n":7,"o":25.23,"t":"2026-10-12T18:45:00Z","v":7621,"vw":25.237222},{"c":25.2218,"h":25.25,"l":25.2218,"n":2,"o":25.25,"t":"2026-10-12T19:00:00Z","v":9513,"vw":25.2417},{"c":25.2553,"h":25.2553,"l":25.23,"n":3,"o":25.23,"t":"2026-10-12T19:15:00Z","v":500,"vw":25.24518},{"c":25.23,"h":25.23,"l":25.23,"n":9,"o":25.23,"t":"2026-10-12T19:30:00Z","v":1440,"vw":25.23},{"c":25.22,"h":25.23,"l":25.22,"n":4,"o":25.23,"t":"2026-10-12T19:45:00Z","v":348,"vw":25.223333},{"c":25.31,"h":25.31,"l":25.26,"n":2,"o":25.26,"t":"2026-10-13T13:45:00Z","v":250,"vw":25.285},{"c":25.2,"h":25.2,"l":25.2,"n":3,"o":25.2,"t":"2026-10-13T14:00:00Z","v":200,"vw":25.2},{"c":25.265,"h":25.265,"l":25.265,"n":2,"o":25.265,"t":"2026-10-13T14:15:00Z","v":1012,"vw":25.265},{"c":25.28,"h":25.28,"l":25.28,"n":4,"o":25.28,"t":"2026-10-13T15:00:00Z","v":105,"vw":25.28},{"c":25.23,"h":25.248,"l":25.23,"n":20,"o":25.24,"t":"2026-10-13T15:15:00Z","v":1758,"vw":25.239814},{"c":25.201,"h":25.201,"l":25.201,"n":5,"o":25.201,"t":"2026-10-13T16:00:00Z","v":880,"vw":25.201},{"c":25.21,"h":25.21,"l":25.21,"n":11,"o":25.21,"t":"2026-10-13T16:15:00Z","v":964,"vw":25.21},{"c":25.3016,"h":25.3016,"l":25.3016,"n":1,"o":25.3016,"t":"2026-10-13T17:00:00Z","v":100,"vw":25.3016},{"c":25.285,"h":25.285,"l":25.285,"n":1,"o":25.285,"t":"2026-10-13T17:15:00Z","v":395,"vw":25.285},{"c":25.31,"h":25.31,"l":25.31,"n":1,"o":25.31,"t":"2026-10-13T17:30:00Z","v":1500,"vw":25.31},{"c":25.36,"h":25.36,"l":25.36,"n":1,"o":25.36,"t":"2026-10-13T18:00:00Z","v":440,"vw":25.36},{"c":25.39,"h":25.39,"l":25.39,"n":2,"o":25.39,"t":"2026-10-13T18:30:00Z","v":125,"vw":25.39},{"c":25.43,"h":25.43,"l":25.43,"n":2,"o":25.43,"t":"2026-10-13T18:45:00Z","v":200,"vw":25.43},{"c":25.42,"h":25.42,"l":25.42,"n":1,"o":25.42,"t":"2026-10-13T19:00:00Z","v":115,"vw":25.42},{"c":25.4,"h":25.4199,"l":25.395,"n":7,"o":25.395,"t":"2026-10-13T19:45:00Z","v":4624,"vw":25.408641},{"c":25.3,"h":25.3005,"l":25.3,"n":3,"o":25.3005,"t":"2026-10-14T13:30:00Z","v":3240,"vw":25.300469},{"c":25.235,"h":25.235,"l":25.235,"n":1,"o":25.235,"t":"2026-10-14T14:00:00Z","v":200,"vw":25.235},{"c":25.2,"h":25.2,"l":25.2,"n":1,"o":25.2,"t":"2026-10-14T15:15:00Z","v":100,"vw":25.2},{"c":25.1701,"h":25.171,"l":25.17,"n":9,"o":25.171,"t":"2026-10-14T15:30:00Z","v":776,"vw":25.170457},{"c":25.16,"h":25.16,"l":25.16,"n":2,"o":25.16,"t":"2026-10-14T15:45:00Z","v":160,"vw":25.16},{"c":25.21,"h":25.21,"l":25.185,"n":2,"o":25.185,"t":"2026-10-14T16:15:00Z","v":200,"vw":25.1975},{"c":25.23,"h":25.23,"l":25.23,"n":4,"o":25.23,"t":"2026-10-14T18:15:00Z","v":273,"vw":25.23},{"c":25.25,"h":25.25,"l":25.235,"n":5,"o":25.235,"t":"2026-10-14T18:30:00Z","v":1195,"vw":25.245042},{"c":25.28,"h":25.28,"l":25.28,"n":1,"o":25.28,"t":"2026-10-14T19:15:00Z","v":100,"vw":25.28},{"c":25.3,"h":25.3,"l":25.3,"n":1,"o":25.3,"t":"2026-10-14T19:30:00Z","v":120,"vw":25.3},{"c":25.32,"h":25.33,"l":25.31,"n":18,"o":25.32,"t":"2026-10-14T19:45:00Z","v":1430,"vw":25.318543},{"c":25.45,"h":25.45,"l":25.45,"n":1,"o":25.45,"t":"2026-10-15T12:15:00Z","v":200,"vw":25.45},{"c":25.55,"h":25.55,"l":25.55,"n":1,"o":25.55,"t":"2026-10-15T13:00:00Z","v":200,"vw":25.55},{"c":25.62,"h":25.69,"l":25.43,"n":19,"o":25.43,"t":"2026-10-15T13:30:00Z","v":5387,"vw":25.559506},{"c":25.6299,"h":25.6299,"l":25.6299,"n":1,"o":25.6299,"t":"2026-10-15T14:00:00Z","v":150,"vw":25.6299},{"c":25.65,"h":25.65,"l":25.5901,"n":4,"o":25.5901,"t":"2026-10-15T14:15:00Z","v":365,"vw":25.621539},{"c":25.62,"h":25.62,"l":25.62,"n":1,"o":25.62,"t":"2026-10-15T14:30:00Z","v":100,"vw":25.62},{"c":25.63,"h":25.63,"l":25.591,"n":3,"o":25.591,"t":"2026-10-15T14:45:00Z","v":650,"vw":25.617},{"c":25.65,"h":25.65,"l":25.65,"n":1,"o":25.65,"t":"2026-10-15T15:00:00Z","v":100,"vw":25.65},{"c":25.671,"h":25.671,"l":25.671,"n":2,"o":25.671,"t":"2026-10-15T15:15:00Z","v":271,"vw":25.671},{"c":25.67,"h":25.67,"l":25.67,"n":1,"o":25.67,"t":"2026-10-15T15:30:00Z","v":216,"vw":25.67},{"c":25.6301,"h":25.6301,"l":25.63,"n":2,"o":25.63,"t":"2026-10-15T15:45:00Z","v":923,"vw":25.630057},{"c":25.58,"h":25.58,"l":25.58,"n":2,"o":25.58,"t":"2026-10-15T16:00:00Z","v":105,"vw":25.58},{"c":25.58,"h":25.58,"l":25.58,"n":4,"o":25.58,"t":"2026-10-15T16:45:00Z","v":254,"vw":25.58},{"c":25.615,"h":25.615,"l":25.615,"n":19,"o":25.615,"t":"2026-10-15T18:00:00Z","v":1702,"vw":25.615},{"c":25.61,"h":25.61,"l":25.61,"n":1,"o":25.61,"t":"2026-10-15T18:15:00Z","v":200,"vw":25.61},{"c":25.58,"h":25.6,"l":25.58,"n":3,"o":25.6,"t":"2026-10-15T18:30:00Z","v":2473,"vw":25.59834},{"c":25.62,"h":25.62,"l":25.62,"n":1,"o":25.62,"t":"2026-10-15T19:00:00Z","v":100,"vw":25.62},{"c":25.65,"h":25.65,"l":25.65,"n":2,"o":25.65,"t":"2026-10-15T20:00:00Z","v":101,"vw":25.65},{"c":25.9567,"h":25.9567,"l":25.75,"n":6,"o":25.75,"t":"2026-10-16T13:30:00Z","v":745,"vw":25.912381},{"c":25.99,"h":25.99,"l":25.99,"n":1,"o":25.99,"t":"2026-10-16T13:45:00Z","v":250,"vw":25.99},{"c":25.95,"h":25.97,"l":25.95,"n":3,"o":25.97,"t":"2026-10-16T14:00:00Z","v":1015,"vw":25.952367},{"c":25.85,"h":25.85,"l":25.84,"n":3,"o":25.85,"t":"2026-10-16T14:15:00Z","v":700,"vw":25.848571},{"c":25.91,"h":25.91,"l":25.91,"n":1,"o":25.91,"t":"2026-10-16T14:30:00Z","v":200,"vw":25.91},{"c":25.9,"h":25.9,"l":25.9,"n":3,"o":25.9,"t":"2026-10-16T15:00:00Z","v":120,"vw":25.9},{"c":25.9397,"h":25.94,"l":25.91,"n":9,"o":25.915,"t":"2026-10-16T15:15:00Z","v":2926,"vw":25.927154},{"c":25.82,"h":25.86,"l":25.82,"n":5,"o":25.85,"t":"2026-10-16T15:30:00Z","v":455,"vw":25.843245},{"c":25.82,"h":25.82,"l":25.82,"n":1,"o":25.82,"t":"2026-10-16T16:15:00Z","v":400,"vw":25.82},{"c":25.78,"h":25.78,"l":25.78,"n":2,"o":25.78,"t":"2026-10-16T17:45:00Z","v":187,"vw":25.78},{"c":25.67,"h":25.67,"l":25.67,"n":1,"o":25.67,"t":"2026-10-16T18:00:00Z","v":150,"vw":25.67},{"c":25.684,"h":25.684,"l":25.681,"n":2,"o":25.681,"t":"2026-10-16T18:15:00Z","v":1000,"vw":25.6837},{"c":25.7001,"h":25.7001,"l":25.69,"n":5,"o":25.69,"t":"2026-10-16T19:15:00Z","v":389,"vw":25.695207},{"c":25.72,"h":25.72,"l":25.72,"n":2,"o":25.72,"t":"2026-10-16T19:30:00Z","v":120,"vw":25.72},{"c":25.73,"h":25.73,"l":25.73,"n":1,"o":25.73,"t":"2026-10-19T13:30:00Z","v":240,"vw":25.73},{"c":25.765,"h":25.7799,"l":25.74,"n":8,"o":25.7799,"t":"2026-10-19T13:45:00Z","v":1814,"vw":25.758148},{"c":25.71,"h":25.71,"l":25.71,"n":2,"o":25.71,"t":"2026-10-19T14:00:00Z","v":120,"vw":25.71},{"c":25.74,"h":25.74,"l":25.74,"n":1,"o":25.74,"t":"2026-10-19T14:30:00Z","v":300,"vw":25.74},{"c":25.71,"h":25.71,"l":25.71,"n":3,"o":25.71,"t":"2026-10-19T15:15:00Z","v":125,"vw":25.71},{"c":25.765,"h":25.765,"l":25.75,"n":3,"o":25.75,"t":"2026-10-19T15:30:00Z","v":656,"vw":25.75864},{"c":25.71,"h":25.71,"l":25.7,"n":2,"o":25.7,"t":"2026-10-19T16:00:00Z","v":400,"vw":25.705},{"c":25.7,"h":25.715,"l":25.7,"n":2,"o":25.715,"t":"2026-10-19T16:15:00Z","v":294,"vw":25.709898},{"c":25.692,"h":25.692,"l":25.692,"n":4,"o":25.692,"t":"2026-10-19T16:45:00Z","v":3956,"vw":25.692},{"c":25.73,"h":25.73,"l":25.715,"n":3,"o":25.715,"t":"2026-10-19T17:30:00Z","v":1649,"vw":25.724988},{"c":25.73,"h":25.74,"l":25.73,"n":13,"o":25.74,"t":"2026-10-19T19:15:00Z","v":1890,"vw":25.739471},{"c":25.725,"h":25.725,"l":25.725,"n":2,"o":25.725,"t":"2026-10-19T19:45:00Z","v":126,"vw":25.725},{"c":25.8,"h":25.8,"l":25.8,"n":2,"o":25.8,"t":"2026-10-20T13:45:00Z","v":101,"vw":25.8},{"c":25.875,"h":25.875,"l":25.861,"n":3,"o":25.861,"t":"2026-10-20T15:30:00Z","v":616,"vw":25.863636},{"c":25.85,"h":25.85,"l":25.85,"n":4,"o":25.85,"t":"2026-10-20T15:45:00Z","v":400,"vw":25.85},{"c":25.84,"h":25.87,"l":25.84,"n":3,"o":25.87,"t":"2026-10-20T16:00:00Z","v":3304,"vw":25.868347},{"c":25.81,"h":25.81,"l":25.81,"n":2,"o":25.81,"t":"2026-10-20T16:15:00Z","v":300,"vw":25.81},{"c":25.845,"h":25.845,"l":25.845,"n":1,"o":25.845,"t":"2026-10-20T16:30:00Z","v":2000,"vw":25.845},{"c":25.8601,"h":25.8601,"l":25.86,"n":5,"o":25.86,"t":"2026-10-20T16:45:00Z","v":504,"vw":25.86005},{"c":25.86,"h":25.88,"l":25.86,"n":10,"o":25.88,"t":"2026-10-20T17:30:00Z","v":5929,"vw":25.876866},{"c":25.93,"h":25.93,"l":25.9,"n":3,"o":25.9,"t":"2026-10-20T19:45:00Z","v":1102,"vw":25.902735},{"c":25.88,"h":25.88,"l":25.88,"n":1,"o":25.88,"t":"2026-10-21T13:45:00Z","v":100,"vw":25.88},{"c":25.87,"h":25.93,"l":25.87,"n":20,"o":25.88,"t":"2026-10-21T14:15:00Z","v":5231,"vw":25.887815},{"c":25.91,"h":25.935,"l":25.91,"n":8,"o":25.91,"t":"2026-10-21T16:15:00Z","v":5000,"vw":25.93},{"c":25.95,"h":25.95,"l":25.95,"n":5,"o":25.95,"t":"2026-10-21T16:30:00Z","v":599,"vw":25.95},{"c":25.97,"h":25.97,"l":25.97,"n":1,"o":25.97,"t":"2026-10-21T18:00:00Z","v":600,"vw":25.97},{"c":25.9404,"h":25.9404,"l":25.9404,"n":1,"o":25.9404,"t":"2026-10-21T18:30:00Z","v":1938,"vw":25.9404},{"c":25.84,"h":25.84,"l":25.84,"n":5,"o":25.84,"t":"2026-10-21T19:15:00Z","v":954,"vw":25.84},{"c":25.905,"h":25.905,"l":25.905,"n":1,"o":25.905,"t":"2026-10-21T19:30:00Z","v":100,"vw":25.905},{"c":25.92,"h":25.93,"l":25.92,"n":6,"o":25.93,"t":"2026-10-21T19:45:00Z","v":3641,"vw":25.929579},{"c":25.88,"h":25.8801,"l":25.87,"n":14,"o":25.88,"t":"2026-10-22T13:30:00Z","v":3127,"vw":25.879693},{"c":25.9922,"h":25.9922,"l":25.9922,"n":1,"o":25.9922,"t":"2026-10-22T13:45:00Z","v":198,"vw":25.9922},{"c":26,"h":26,"l":26,"n":1,"o":26,"t":"2026-10-22T14:15:00Z","v":600,"vw":26},{"c":25.93,"h":25.93,"l":25.93,"n":1,"o":25.93,"t":"2026-10-22T14:45:00Z","v":400,"vw":25.93},{"c":25.99,"h":25.99,"l":25.99,"n":1,"o":25.99,"t":"2026-10-22T15:00:00Z","v":100,"vw":25.99},{"c":26.0426,"h":26.0426,"l":26.02,"n":4,"o":26.02,"t":"2026-10-22T15:15:00Z","v":655,"vw":26.026645},{"c":26.025,"h":26.025,"l":26.025,"n":2,"o":26.025,"t":"2026-10-22T15:30:00Z","v":158,"vw":26.025},{"c":26.11,"h":26.13,"l":26.11,"n":13,"o":26.11,"t":"2026-10-22T16:30:00Z","v":10178,"vw":26.110379},{"c":26.11,"h":26.11,"l":26.11,"n":4,"o":26.11,"t":"2026-10-22T16:45:00Z","v":817,"vw":26.11},{"c":26.1662,"h":26.1662,"l":26.1662,"n":2,"o":26.1662,"t":"2026-10-22T17:45:00Z","v":161,"vw":26.1662},{"c":26.13,"h":26.155,"l":26.13,"n":42,"o":26.13,"t":"2026-10-22T18:00:00Z","v":25206,"vw":26.130101},{"c":26.13,"h":26.13,"l":26.13,"n":1,"o":26.13,"t":"2026-10-22T18:30:00Z","v":1900,"vw":26.13},{"c":26.1301,"h":26.1301,"l":26.1301,"n":1,"o":26.1301,"t":"2026-10-22T18:45:00Z","v":400,"vw":26.1301},{"c":26.155,"h":26.155,"l":26.155,"n":1,"o":26.155,"t":"2026-10-22T19:00:00Z","v":100,"vw":26.155},{"c":26.16,"h":26.18,"l":26.16,"n":14,"o":26.16,"t":"2026-10-22T19:15:00Z","v":1479,"vw":26.162736},{"c":26.22,"h":26.22,"l":26.18,"n":41,"o":26.19,"t":"2026-10-22T19:30:00Z","v":9714,"vw":26.213751},{"c":26.28,"h":26.3,"l":26.21,"n":32,"o":26.22,"t":"2026-10-22T19:45:00Z","v":7539,"vw":26.263238}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.65,"strike":33.53270467016437,"iv":0.8814991846594169,"gamma":0.04298772998498676,"theta":-0.03208685631130988,"vega":0.0207182441405793,"rho":0.0035789911943777805,"breakevenPct":30.071174544004453},{"delta":0.25,"premium":0.65,"strike":30.32198510163285,"iv":0.6445082017337689,"gamma":0.06688618673476937,"theta":-0.02686133626815802,"vega":0.023509093683678827,"rho":0.004578059854422988,"breakevenPct":17.853824587644013},{"delta":0.3,"premium":0.6417926301350055,"strike":28.67170520540022,"iv":0.49272974298479894,"gamma":0.0966321399284532,"theta":-0.022695108790645156,"vega":0.025697183043702696,"rho":0.005572337836881689,"breakevenPct":11.542990241762645},{"delta":0.35,"premium":0.6545715235703008,"strike":27.763427811437595,"iv":0.401719860064781,"gamma":0.1250329593318423,"theta":-0.019905023023156544,"vega":0.027250120136527372,"rho":0.00655236218035396,"breakevenPct":8.135461700943274},{"delta":0.4,"premium":0.71929090391744,"strike":27.24567276866048,"iv":0.3636297112795238,"gamma":0.1440790914984892,"theta":-0.019005063088790963,"vega":0.02842826734656453,"rho":0.007509013209787133,"breakevenPct":6.4115817069175005},{"delta":0.45,"premium":0.7265283338345478,"strike":26.921761112781827,"iv":0.3242316327527023,"gamma":0.1861958489019485,"theta":-0.0175398888368832,"vega":0.028521445533777792,"rho":0.008461115618825205,"breakevenPct":5.206580847094265},{"delta":0.5,"premium":0.6818632649358132,"strike":26.772877549786045,"iv":0.2836525779132314,"gamma":0.24914389491124506,"theta":-0.01556436246178784,"vega":0.027634966576425505,"rho":0.009409110916623937,"breakevenPct":4.470094424360181},{"delta":0.55,"premium":0.6371981960370784,"strike":26.62399398679026,"iv":0.2430735230737605,"gamma":0.3120919409205416,"theta":-0.013588836086692478,"vega":0.026748487619073214,"rho":0.010357106214422668,"breakevenPct":3.7336080016260964},{"delta":0.6,"premium":0.5925331271383436,"strike":26.47511042379448,"iv":0.2024944682342897,"gamma":0.3750399869298381,"theta":-0.01161330971159712,"vega":0.025862008661720927,"rho":0.0113051015122214,"breakevenPct":2.9971215788920134},{"delta":0.65,"premium":0.5478680582396089,"strike":26.326226860798695,"iv":0.1619154133948188,"gamma":0.4379880329391347,"theta":-0.009637783336501757,"vega":0.024975529704368636,"rho":0.012253096810020132,"breakevenPct":2.260635156157929},{"delta":0.7,"premium":0.5032029893408743,"strike":26.177343297802913,"iv":0.121336358555348,"gamma":0.5009360789484311,"theta":-0.0076622569614064,"vega":0.02408905074701635,"rho":0.013201092107818863,"breakevenPct":1.5241487334238464},{"delta":0.75,"premium":0.4585379204421395,"strike":26.028459734807132,"iv":0.08075730371587714,"gamma":0.5638841249577277,"theta":-0.005686730586311037,"vega":0.023202571789664058,"rho":0.014149087405617596,"breakevenPct":0.787662310689762},{"delta":0.8,"premium":0.7561115236299947,"strike":25.65987608485556,"iv":0.10082738757032221,"gamma":0.43996459901035184,"theta":-0.004862292562411277,"vega":0.020278639595455377,"rho":0.015316747729922073,"breakevenPct":0.5174566532935884},{"delta":0.85,"premium":1.1345663111717534,"strike":25.23937076536472,"iv":0.13523066801444739,"gamma":0.27188270402079473,"theta":-0.0043098909760451685,"vega":0.01687319656011959,"rho":0.016536321437937963,"breakevenPct":0.3574470187841385},{"delta":0.9,"premium":1.9321703147384497,"strike":24.41046044077119,"iv":0.1954058951471281,"gamma":0.1379655622332215,"theta":-0.003926935125286588,"vega":0.012726744760544282,"rho":0.017217748796446598,"breakevenPct":0.23832098747960248}],"put":[{"delta":0.15,"premium":0.65,"strike":20.507731536783247,"iv":0.9948277771160288,"gamma":0.03185744813688456,"theta":-0.02898542261779239,"vega":0.017245600395165213,"rho":-0.0037142545681262207,"breakevenPct":24.437855643899365},{"delta":0.2,"premium":0.65,"strike":22.69974295014523,"iv":0.7161555082640891,"gamma":0.053237099053312975,"theta":-0.024790027338324194,"vega":0.020699899979626693,"rho":-0.004801892596043,"breakevenPct":16.09686853064981},{"delta":0.25,"premium":0.674932054736025,"strike":23.997282189440998,"iv":0.5633121350574953,"gamma":0.07622355464282284,"theta":-0.021985482309380022,"vega":0.023520422561492175,"rho":-0.00591260319891781,"breakevenPct":11.254375438717766},{"delta":0.3,"premium":0.5616324778457119,"strike":25.091581194614278,"iv":0.3737436475183705,"gamma":0.12488826807056835,"theta":-0.015465471590035614,"vega":0.025573717152170414,"rho":-0.0069643852310280864,"breakevenPct":6.659251458262679},{"delta":0.35,"premium":0.706403308852385,"strike":25.45350827213096,"iv":0.3745653179955318,"gamma":0.1312726302243566,"theta":-0.016210477777536685,"vega":0.0269436731635185,"rho":-0.008137209876036581,"breakevenPct":5.832933929685781},{"delta":0.4,"premium":0.8511741398590582,"strike":25.815435349647647,"iv":0.3753869884726931,"gamma":0.13765699237814483,"theta":-0.01695548396503776,"vega":0.02831362917486658,"rho":-0.009310034521045079,"breakevenPct":5.006616401108881},{"delta":0.45,"premium":0.9682178464378738,"strike":26.144059488126246,"iv":0.36401719870223964,"gamma":0.14626367519144515,"theta":-0.016635543240429946,"vega":0.028963945618054827,"rho":-0.01046503276999321,"breakevenPct":4.201515823103614},{"delta":0.5,"premium":1.0564085027561494,"strike":26.438028342520496,"iv":0.3399608854450452,"gamma":0.15718292128013212,"theta":-0.015207410901512026,"vega":0.02886539981685081,"rho":-0.011601480739671228,"breakevenPct":3.4184937604096417},{"delta":0.55,"premium":1.1445991590744249,"strike":26.73199719691475,"iv":0.31590457218785073,"gamma":0.16810216736881908,"theta":-0.013779278562594104,"vega":0.028766854015646787,"rho":-0.012737928709349247,"breakevenPct":2.635471697715669},{"delta":0.6,"premium":1.2569988639725502,"strike":27.037645722320647,"iv":0.2960785424936068,"gamma":0.17630049090775596,"theta":-0.012496969812657209,"vega":0.028546118037805362,"rho":-0.013886981357496612,"breakevenPct":1.90012610978655},{"delta":0.65,"premium":1.619266860441749,"strike":27.463843365225586,"iv":0.31991444041495015,"gamma":0.15641541964657082,"theta":-0.012719746689248346,"vega":0.02706422342407402,"rho":-0.015166130381160377,"breakevenPct":1.6568626149777912},{"delta":0.7,"premium":1.9815348569109468,"strike":27.890041008130524,"iv":0.3437503383362934,"gamma":0.13653034838538575,"theta":-0.012942523565839486,"vega":0.025582328810342687,"rho":-0.01644527940482414,"breakevenPct":1.4135991201690328},{"delta":0.75,"premium":2.607880434782609,"strike":28.57608695652174,"iv":0.385675,"gamma":0.11198586956521737,"theta":-0.013115217391304347,"vega":0.023414130434782607,"rho":-0.017941953178164022,"breakevenPct":1.186428760505595},{"delta":0.8,"premium":3.652876106194691,"strike":29.669616519174042,"iv":0.45920796460176994,"gamma":0.08290147492625367,"theta":-0.013668731563421828,"vega":0.02069380530973451,"rho":-0.019769513016520412,"breakevenPct":1.0017488090587938},{"delta":0.85,"premium":6.0199999999999925,"strike":32.06999999999999,"iv":0.6184709999999995,"gamma":0.05091000000000005,"theta":-0.015362999999999993,"vega":0.017244000000000006,"rho":-0.022642451981225505,"breakevenPct":0.8751902587519041}]},"raw":{"call":[{"delta":0.2,"premium":0.65,"strike":33.53270467016437,"iv":0.8814991846594169,"gamma":0.04298772998498676,"theta":-0.03208685631130988,"vega":0.0207182441405793,"rho":0.0035789911943777805,"breakevenPct":30.071174544004453},{"delta":0.25,"premium":0.65,"strike":30.32198510163285,"iv":0.6445082017337689,"gamma":0.06688618673476937,"theta":-0.02686133626815802,"vega":0.023509093683678827,"rho":0.004578059854422988,"breakevenPct":17.853824587644013},{"delta":0.3,"premium":0.6417926301350055,"strike":28.67170520540022,"iv":0.49272974298479894,"gamma":0.0966321399284532,"theta":-0.022695108790645156,"vega":0.025697183043702696,"rho":0.005572337836881689,"breakevenPct":11.542990241762645},{"delta":0.35,"premium":0.6545715235703008,"strike":27.763427811437595,"iv":0.401719860064781,"gamma":0.1250329593318423,"theta":-0.019905023023156544,"vega":0.027250120136527372,"rho":0.00655236218035396,"breakevenPct":8.135461700943274},{"delta":0.4,"premium":0.71929090391744,"strike":27.24567276866048,"iv":0.3636297112795238,"gamma":0.1440790914984892,"theta":-0.019005063088790963,"vega":0.02842826734656453,"rho":0.007509013209787133,"breakevenPct":6.4115817069175005},{"delta":0.45,"premium":0.7265283338345478,"strike":26.921761112781827,"iv":0.3242316327527023,"gamma":0.1861958489019485,"theta":-0.0175398888368832,"vega":0.028521445533777792,"rho":0.008461115618825205,"breakevenPct":5.206580847094265},{"delta":0.5,"premium":0.6818632649358132,"strike":26.772877549786045,"iv":0.2836525779132314,"gamma":0.24914389491124506,"theta":-0.01556436246178784,"vega":0.027634966576425505,"rho":0.009409110916623937,"breakevenPct":4.470094424360181},{"delta":0.55,"premium":0.6371981960370784,"strike":26.62399398679026,"iv":0.2430735230737605,"gamma":0.3120919409205416,"theta":-0.013588836086692478,"vega":0.026748487619073214,"rho":0.010357106214422668,"breakevenPct":3.7336080016260964},{"delta":0.6,"premium":0.5925331271383436,"strike":26.47511042379448,"iv":0.2024944682342897,"gamma":0.3750399869298381,"theta":-0.01161330971159712,"vega":0.025862008661720927,"rho":0.0113051015122214,"breakevenPct":2.9971215788920134},{"delta":0.65,"premium":0.5478680582396089,"strike":26.326226860798695,"iv":0.1619154133948188,"gamma":0.4379880329391347,"theta":-0.009637783336501757,"vega":0.024975529704368636,"rho":0.012253096810020132,"breakevenPct":2.260635156157929},{"delta":0.7,"premium":0.5032029893408743,"strike":26.177343297802913,"iv":0.121336358555348,"gamma":0.5009360789484311,"theta":-0.0076622569614064,"vega":0.02408905074701635,"rho":0.013201092107818863,"breakevenPct":1.5241487334238464},{"delta":0.75,"premium":0.4585379204421395,"strike":26.028459734807132,"iv":0.08075730371587714,"gamma":0.5638841249577277,"theta":-0.005686730586311037,"vega":0.023202571789664058,"rho":0.014149087405617596,"breakevenPct":0.787662310689762},{"delta":0.8,"premium":0.7561115236299947,"strike":25.65987608485556,"iv":0.10082738757032221,"gamma":0.43996459901035184,"theta":-0.004862292562411277,"vega":0.020278639595455377,"rho":0.015316747729922073,"breakevenPct":0.5174566532935884},{"delta":0.85,"premium":1.1345663111717534,"strike":25.23937076536472,"iv":0.13523066801444739,"gamma":0.27188270402079473,"theta":-0.0043098909760451685,"vega":0.01687319656011959,"rho":0.016536321437937963,"breakevenPct":0.3574470187841385},{"delta":0.9,"premium":1.9321703147384497,"strike":24.41046044077119,"iv":0.1954058951471281,"gamma":0.1379655622332215,"theta":-0.003926935125286588,"vega":0.012726744760544282,"rho":0.017217748796446598,"breakevenPct":0.23832098747960248}],"put":[{"delta":0.15,"premium":0.65,"strike":20.507731536783247,"iv":0.9948277771160288,"gamma":0.03185744813688456,"theta":-0.02898542261779239,"vega":0.017245600395165213,"rho":-0.0037142545681262207,"breakevenPct":24.437855643899365},{"delta":0.2,"premium":0.65,"strike":22.69974295014523,"iv":0.7161555082640891,"gamma":0.053237099053312975,"theta":-0.024790027338324194,"vega":0.020699899979626693,"rho":-0.004801892596043,"breakevenPct":16.09686853064981},{"delta":0.25,"premium":0.674932054736025,"strike":23.997282189440998,"iv":0.5633121350574953,"gamma":0.07622355464282284,"theta":-0.021985482309380022,"vega":0.023520422561492175,"rho":-0.00591260319891781,"breakevenPct":11.254375438717766},{"delta":0.3,"premium":0.5616324778457119,"strike":25.091581194614278,"iv":0.3737436475183705,"gamma":0.12488826807056835,"theta":-0.015465471590035614,"vega":0.025573717152170414,"rho":-0.0069643852310280864,"breakevenPct":6.659251458262679},{"delta":0.35,"premium":0.706403308852385,"strike":25.45350827213096,"iv":0.3745653179955318,"gamma":0.1312726302243566,"theta":-0.016210477777536685,"vega":0.0269436731635185,"rho":-0.008137209876036581,"breakevenPct":5.832933929685781},{"delta":0.4,"premium":0.8511741398590582,"strike":25.815435349647647,"iv":0.3753869884726931,"gamma":0.13765699237814483,"theta":-0.01695548396503776,"vega":0.02831362917486658,"rho":-0.009310034521045079,"breakevenPct":5.006616401108881},{"delta":0.45,"premium":0.9682178464378738,"strike":26.144059488126246,"iv":0.36401719870223964,"gamma":0.14626367519144515,"theta":-0.016635543240429946,"vega":0.028963945618054827,"rho":-0.01046503276999321,"breakevenPct":4.201515823103614},{"delta":0.5,"premium":1.0564085027561494,"strike":26.438028342520496,"iv":0.3399608854450452,"gamma":0.15718292128013212,"theta":-0.015207410901512026,"vega":0.02886539981685081,"rho":-0.011601480739671228,"breakevenPct":3.4184937604096417},{"delta":0.55,"premium":1.1445991590744249,"strike":26.73199719691475,"iv":0.31590457218785073,"gamma":0.16810216736881908,"theta":-0.013779278562594104,"vega":0.028766854015646787,"rho":-0.012737928709349247,"breakevenPct":2.635471697715669},{"delta":0.6,"premium":1.2569988639725502,"strike":27.037645722320647,"iv":0.2960785424936068,"gamma":0.17630049090775596,"theta":-0.012496969812657209,"vega":0.028546118037805362,"rho":-0.013886981357496612,"breakevenPct":1.90012610978655},{"delta":0.65,"premium":1.619266860441749,"strike":27.463843365225586,"iv":0.31991444041495015,"gamma":0.15641541964657082,"theta":-0.012719746689248346,"vega":0.02706422342407402,"rho":-0.015166130381160377,"breakevenPct":1.6568626149777912},{"delta":0.7,"premium":1.9815348569109468,"strike":27.890041008130524,"iv":0.3437503383362934,"gamma":0.13653034838538575,"theta":-0.012942523565839486,"vega":0.025582328810342687,"rho":-0.01644527940482414,"breakevenPct":1.4135991201690328},{"delta":0.75,"premium":2.607880434782609,"strike":28.57608695652174,"iv":0.385675,"gamma":0.11198586956521737,"theta":-0.013115217391304347,"vega":0.023414130434782607,"rho":-0.017941953178164022,"breakevenPct":1.186428760505595},{"delta":0.8,"premium":3.652876106194691,"strike":29.669616519174042,"iv":0.45920796460176994,"gamma":0.08290147492625367,"theta":-0.013668731563421828,"vega":0.02069380530973451,"rho":-0.019769513016520412,"breakevenPct":1.0017488090587938},{"delta":0.85,"premium":6.0199999999999925,"strike":32.06999999999999,"iv":0.6184709999999995,"gamma":0.05091000000000005,"theta":-0.015362999999999993,"vega":0.017244000000000006,"rho":-0.022642451981225505,"breakevenPct":0.8751902587519041}]}},"errors":["fundamentals:provider_http_404"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}